SPX S&P 500 | Prezzo Delle Azioni

SPX

3182

Cambio Giornaliero:

0.78%

Annuale:

6.31%

Prezzo Giorno Anno
212.83 4.58 2.20% 54.39%
381.37 8.68 2.33% 87.65%
3,081.11 80.99 2.70% 52.73%
1,496.00 10.82 0.73% 31.17%
243.58 2.72 1.13% 20.15%
271,770.00 130.00 0.05% -15.23%
143.27 0.42 0.29% 1.46%
195.07 0.87 0.45% 8.79%
124.44 -2.51 -1.98% 10.14%
122.89 0.67 0.55% 8.04%
93.30 0.98 1.06% -17.45%
298.36 1.71 0.58% 20.56%
300.15 0.24 0.08% 8.99%
58.61 0.30 0.51% 21.57%
249.17 1.82 0.74% 18.23%
55.38 0.34 0.62% -2.84%
33.75 -0.28 -0.82% -23.40%
30.46 0.14 0.46% -9.77%
77.92 -0.80 -1.02% -8.13%
23.10 0.09 0.39% -20.40%
45.07 -0.14 -0.31% -13.03%
502.78 9.62 1.95% 31.96%
43.14 -0.10 -0.23% -44.34%
408.64 13.77 3.49% 155.30%
116.66 3.03 2.67% -18.73%
457.68 8.32 1.85% 49.09%
45.81 0.18 0.39% -19.81%
86.35 0.04 0.05% -31.16%
56.66 0.35 0.62% -5.80%
92.58 0.12 0.13% 8.43%
39.74 -0.33 -0.82% -9.25%
169.13 2.38 1.43% 47.67%
200.28 3.90 1.99% 28.16%
251.59 -1.56 -0.62% 38.03%
59.56 -0.73 -1.21% 29.59%
98.84 1.77 1.82% 13.04%
316.32 0.09 0.03% 16.54%
386.63 6.38 1.68% 30.39%
185.85 0.03 0.02% -12.75%
91.61 -0.06 -0.07% -7.32%
99.28 -0.07 -0.07% 38.56%
218.89 2.56 1.18% 14.18%
184.42 2.38 1.31% 29.33%
72.30 -0.64 -0.88% -9.94%
117.71 0.13 0.11% -16.20%
253.27 6.55 2.65% 20.90%
350.23 -3.04 -0.86% -4.87%
319.57 6.45 2.06% 16.42%
264.70 -1.27 -0.48% 25.14%
24.55 0.09 0.37% -47.93%
169.04 -0.74 -0.44% -0.31%
129.26 0.66 0.51% 10.82%
75.61 -0.81 -1.06% 12.08%
221.52 -3.01 -1.34% 9.79%
145.59 0.62 0.43% -16.55%
50.88 0.56 1.11% -28.47%
93.53 1.39 1.51% 25.78%
61.01 0 0% -53.23%
74.14 -0.11 -0.15% -16.11%
154.58 -0.24 -0.16% -6.71%
135.75 0.73 0.54% 31.69%
136.80 0.30 0.22% 7.78%
114.47 0.02 0.02% 12.65%
63.14 -0.78 -1.22% 14.01%
557.61 8.38 1.53% 17.26%
310.38 2.45 0.80% 12.94%
51.24 -0.26 -0.50% -7.73%
97.10 0.29 0.30% 3.45%
252.73 1.35 0.54% -0.29%
295.92 -3.14 -1.05% 65.54%
181.77 1.43 0.79% -13.05%
354.32 13.13 3.85% 50.93%
180.08 1.20 0.67% -48.88%
180.08 -1.97 -1.08% 12.19%
262.54 -2.35 -0.89% -8.81%
92.90 -0.11 -0.12% -26.79%
39.87 -0.07 -0.18% -18.63%
75.22 1.00 1.35% -3.72%
171.41 -0.10 -0.06% 25.96%
95.76 0.93 0.98% 15.35%
640.34 -0.54 -0.08% 112.43%
168.08 2.47 1.49% -17.27%
148.10 1.10 0.75% -9.99%
188.61 -0.51 -0.27% 2.34%
202.25 2.89 1.45% -1.81%
138.81 0.37 0.27% 21.16%
580.96 5.62 0.98% 9.15%
720.35 -0.72 -0.10% 36.65%
81.44 0.62 0.77% -9.14%
48.91 1.42 2.99% 12.93%
128.13 0.93 0.73% -3.40%
74.49 0.52 0.70% 1.36%
50.87 0.07 0.14% -7.78%
117.70 -0.36 -0.30% 37.10%
53.06 0.34 0.64% -6.77%
196.77 -6.17 -3.04% -0.69%
301.10 -3.37 -1.11% -7.09%
6.86 0.10 1.48% -32.75%
49.71 0.62 1.26% 15.87%
280.19 11.84 4.41% 20.55%
35.51 -0.07 -0.20% -33.23%
174.32 -1.01 -0.58% 19.27%
34.55 -0.09 -0.26% -19.45%
93.84 1.27 1.37% 3.93%
63.43 0.96 1.54% 62.43%
109.08 1.73 1.61% 7.27%
386.00 -5.70 -1.46% 44.08%
269.79 4.66 1.76% 19.24%
69.10 0.58 0.85% -9.77%
586.12 -2.62 -0.45% 28.10%
62.77 0.59 0.95% 40.36%
35.32 0.02 0.06% 991.20%
143.35 0.83 0.58% 4.03%
294.24 8.87 3.11% 47.29%
84.18 -1.32 -1.54% 2.51%
77.37 -0.65 -0.83% -7.26%
34.43 0.54 1.59% -13.19%
68.76 0.19 0.28% -64.03%
186.53 -1.29 -0.69% 32.36%
41.04 0.40 0.98% -32.95%
175.26 1.14 0.65% -11.58%
127.86 0.69 0.54% -14.27%
100.14 0.43 0.43% -28.50%
158.38 -0.32 -0.20% -1.51%
103.12 -1.50 -1.43% -12.45%
195.54 3.08 1.60% -1.15%
243.90 4.96 2.08% 41.19%
164.65 -3.03 -1.81% -15.90%
164.65 -3.03 -1.81% -14.52%
82.42 0.03 0.04% -9.24%
122.86 0.24 0.20% 7.76%
397.41 6.93 1.77% 6.03%
42.29 0.07 0.17% -23.90%
62.94 -0.04 -0.06% 15.49%
117.25 -0.51 -0.43% -16.05%
333.80 5.91 1.80% 81.20%
143.90 -1.28 -0.88% -21.17%
95.63 -0.61 -0.63% -30.03%
37.15 -0.47 -1.25% -25.94%
135.61 0.83 0.62% 44.33%
14.52 -0.15 -1.02% -31.44%
61.09 0.27 0.44% -4.10%
52.25 -1.36 -2.54% -24.98%
71.76 0.06 0.08% 10.35%
63.77 0.17 0.27% 4.25%
87.34 -0.06 -0.07% 10.50%
88.22 -4.43 -4.78% -15.38%
86.02 -0.36 -0.42% -16.17%
183.48 1.02 0.56% -8.62%
63.98 -0.63 -0.98% -34.79%
24.94 -0.19 -0.76% -34.54%
55.70 -0.15 -0.27% -13.05%
193.36 -1.10 -0.57% -22.52%
38.82 1.05 2.78% -9.80%
158.56 0.02 0.01% -0.89%
64.04 -0.13 -0.20% 13.65%
36.77 0.75 2.08% -26.93%
420.49 -1.68 -0.40% 8.04%
58.27 1.27 2.23% 45.64%
128.52 -0.73 -0.56% -7.25%
88.74 0.04 0.05% 3.03%
47.44 -0.67 -1.39% -47.67%
61.39 1.48 2.47% -31.91%
53.11 0.09 0.17% -26.30%
89.99 2.56 2.93% -36.43%
76.45 0.19 0.25% 17.91%
204.51 1.82 0.90% 70.98%
144.17 2.23 1.57% -9.53%
32.42 -1.26 -3.74% 49.75%
95.05 -1.17 -1.22% -2.53%
85.14 0.81 0.96% 9.62%
225.57 1.76 0.79% 45.99%
80.00 -0.87 -1.08% -8.58%
86.55 -0.31 -0.36% -22.01%
47.91 -0.24 -0.50% 16.00%
72.43 -0.07 -0.10% -18.72%
52.98 -0.14 -0.26% -36.47%
124.22 1.26 1.02% 13.49%
35.40 0.78 2.25% -37.36%
210.80 -0.31 -0.15% -3.69%
50.87 0.58 1.15% -15.53%
1,114.43 5.33 0.48% 49.99%
89.54 0.33 0.37% 22.04%
1,117.98 -10.60 -0.94% -2.65%
74.55 0.61 0.83% -12.77%
118.92 1.92 1.64% -1.54%
80.09 -0.74 -0.92% -14.57%
75.46 -0.31 -0.41% 7.02%
113.18 0.70 0.62% -26.19%
132.13 1.05 0.80% -22.61%
57.48 -0.11 -0.19% -27.76%
174.04 -1.53 -0.87% 3.97%
18.94 0.03 0.16% -34.28%
60.68 0.85 1.42% -30.12%
153.30 -1.42 -0.92% -28.29%
66.61 0 0% 21.60%
18.07 -0.11 -0.61% -55.51%
212.28 0.84 0.40% 38.23%
271.31 1.33 0.49% 13.67%
43.02 -1.04 -2.36% 37.66%
40.63 0.38 0.94% -6.58%
108.00 -4.46 -3.97% -13.16%
60.77 1.38 2.32% -39.68%
72.14 -0.54 -0.74% 2.43%
183.64 0.50 0.27% 16.63%
144.57 -1.23 -0.84% 2.52%
99.28 0.11 0.11% -15.50%
34.15 -0.10 -0.29% -17.37%
16.75 0.12 0.72% -18.65%
106.47 -1.95 -1.80% -7.75%
69.97 -0.10 -0.14% -7.54%
29.85 0.68 2.33% -46.44%
103.98 -1.01 -0.96% 16.36%
57.93 -0.76 -1.29% -29.38%
64.95 1.78 2.82% 19.35%
179.13 -3.21 -1.76% 10.74%
54.46 -0.02 -0.04% -21.78%
68.28 0.22 0.32% -13.99%
6.09 -0.03 -0.49% -39.76%
107.90 0.81 0.76% -17.98%
34.15 -0.54 -1.56% -37.89%
38.68 -0.54 -1.38% -7.46%
87.18 1.59 1.86% 21.20%
87.99 -0.39 -0.44% -1.77%
25.72 0.29 1.14% -15.26%
96.90 1.05 1.10% -7.42%
50.03 0.08 0.16% -42.31%
149.69 -0.39 -0.26% 50.23%
58.53 -0.04 -0.07% -17.84%
90.29 -0.21 -0.23% -19.16%
169.10 0.40 0.24% 25.03%
132.15 -0.13 -0.10% 65.37%
97.21 -1.09 -1.11% 8.86%
121.70 1.23 1.02% 18.13%
65.85 -1.64 -2.43% -21.68%
73.94 0.60 0.82% -3.54%
58.85 2.30 4.07% 31.77%
65.71 -0.22 -0.33% -59.90%
76.76 -0.35 -0.45% -0.98%
139.28 0.39 0.28% -2.58%
35.70 -0.18 -0.50% 25.97%
112.67 1.69 1.52% 37.86%
226.92 -1.20 -0.53% -26.37%
26.48 -0.01 -0.04% -19.12%
59.40 -0.09 -0.15% 0.81%
121.58 -0.43 -0.35% 31.06%
65.55 3.38 5.44% 35.38%
174.46 1.34 0.77% 0.09%
49.53 -0.20 -0.40% 19.64%
98.18 -0.54 -0.55% 24.69%
25.30 -0.39 -1.52% -29.99%
308.77 -12.08 -3.77% 19.43%
80.16 2.31 2.97% -11.35%
32.89 -0.12 -0.36% -36.58%
117.92 0.61 0.52% 15.02%
123.37 -3.68 -2.90% -13.45%
50.29 0.07 0.14% 5.96%
49.32 0.96 1.99% -21.94%
22.67 0.47 2.12% -13.84%
10.45 -0.17 -1.60% -4.65%
96.59 0.52 0.54% -34.11%
27.01 0 0% -54.58%
15.52 0.30 1.97% -38.85%
119.12 -3.55 -2.89% -13.00%
148.41 2.28 1.56% 0.06%
104.71 -1.34 -1.26% -11.37%
98.98 0.44 0.45% -42.22%
96.91 0.08 0.08% -1.65%
87.58 -0.70 -0.79% -34.58%
26.85 -0.20 -0.74% -19.30%
26.85 -0.20 -0.74% -19.30%
20.12 0.32 1.59% -22.03%
44.49 0.18 0.41% -14.51%
34.14 -1.10 -3.12% -20.88%
12.82 0.09 0.71% 17.08%
61.38 0.54 0.89% -0.50%
76.46 -0.76 -0.98% 6.74%
39.66 -1.52 -3.69% -26.79%
46.56 -0.55 -1.17% -1.44%
135.61 1.38 1.03% 24.05%
42.80 1.08 2.59% -20.80%
146.93 1.79 1.23% 23.29%
17.28 0.13 0.76% -65.61%
37.65 0.47 1.26% -34.14%
48.68 0.53 1.10% -39.23%
18.14 0.08 0.44% -34.37%
99.05 -2.81 -2.76% 21.47%
88.70 0.11 0.12% 1.48%
27.36 -0.22 -0.80% -61.16%
53.60 -2.11 -3.79% -36.02%
185.05 -0.29 -0.16% -14.83%
28.12 0.02 0.07% -77.36%
65.74 -0.35 -0.53% -18.22%
50.19 0.17 0.34% 30.70%
208.89 -3.68 -1.73% -7.57%
9.80 -0.10 -1.01% -17.85%
35.39 -0.04 -0.11% -50.06%
86.14 -0.70 -0.81% -17.32%
119.62 -0.57 -0.47% -12.42%
81.60 -1.92 -2.30% -2.65%
102.41 2.76 2.77% 6.88%
20.22 -0.14 -0.69% -36.13%
18.19 -0.18 -0.98% -37.21%
11.60 0.15 1.31% -34.13%
81.91 -0.08 -0.10% 49.88%
80.50 0.30 0.37% -2.06%
15.32 0.75 5.15% -66.34%
43.76 0.90 2.10% -27.41%
41.87 0.86 2.10% -27.91%
22.92 -0.03 -0.13% -56.40%
10.34 0.01 0.10% -31.34%
102.49 0.44 0.43% -6.25%
73.26 -0.28 -0.38% -32.35%
84.20 -0.85 -1.00% -36.83%
73.12 0.93 1.29% -39.82%
42.00 -1.37 -3.16% -26.69%
112.95 -2.90 -2.50% -1.44%
21.13 0.46 2.23% -39.25%
23.38 0.05 0.21% -20.75%
16.19 0.08 0.50% -15.37%
134.16 -0.13 -0.10% -5.23%
61.85 -1.20 -1.90% -6.57%
74.18 0.81 1.10% -43.09%
69.14 0.84 1.23% -35.43%
50.51 1.48 3.02% 13.38%
12.47 0.06 0.48% -47.16%
33.92 0.25 0.74% -38.94%
8.44 0.05 0.60% -38.48%
14.44 0.30 2.12% -15.01%
34.74 0.08 0.23% -37.82%
33.19 0.44 1.34% -7.70%
148.65 1.08 0.73% 13.93%
90.70 -0.47 -0.52% -30.05%
76.72 0.72 0.95% -19.63%
69.79 -1.51 -2.12% -6.08%
19.33 -0.16 -0.82% -33.37%
21.06 0.07 0.33% 2.48%
72.20 0.70 0.98% -20.76%
72.20 0.70 0.98% -20.76%
17.55 -0.53 -2.93% -26.97%
50.07 2.51 5.28% -54.64%
57.19 -1.32 -2.26% -17.39%
22.30 -0.19 -0.84% -15.18%
35.27 1.35 3.98% 8.02%
10.73 -0.11 -1.01% -41.49%
54.93 -0.27 -0.49% 8.75%
35.86 0.05 0.14% -45.91%
136.00 2.34 1.75% -4.28%
132.84 -1.32 -0.98% -15.21%
17.00 -0.19 -1.11% -26.98%
26.16 0.12 0.46% -18.43%
39.78 -0.55 -1.36% -26.09%
8.78 -0.18 -2.01% -58.97%
100.74 1.32 1.33% -8.43%
34.93 -0.11 -0.31% -10.96%
35.22 1.10 3.22% -45.82%
11.85 -0.15 -1.25% -10.90%
31.71 0.22 0.70% -39.51%
91.39 -4.59 -4.78% -38.50%
27.74 -1.48 -5.07% -37.27%
36.62 0.15 0.41% -0.52%
37.42 -0.58 -1.53% -28.52%
69.55 0.65 0.94% -36.52%
50.53 -0.06 -0.12% -11.78%
15.67 0.03 0.19% 6.35%
31.68 0.14 0.44% -30.04%
10.97 -0.03 -0.27% -33.96%
14.76 0.15 1.03% -34.31%
37.35 -1.14 -2.96% -0.59%
11.45 -0.16 -1.38% -48.17%
58.06 4.90 9.22% -12.38%
5.67 0.10 1.80% -59.21%
10.36 0.01 0.10% -64.08%
49.85 0.05 0.10% 30.81%
13.00 -0.92 -6.58% -55.28%
34.76 0.01 0.03% -51.37%
54.34 -0.87 -1.58% 17.75%
32.92 -0.54 -1.61% -23.05%
8.81 -1.19 -11.89% -58.56%
12.15 0 0% -34.99%
15.46 0.18 1.18% -72.02%
12.11 -0.76 -5.91% -47.53%
8.64 0.04 0.47% -62.47%
11.99 0.08 0.67% -63.60%
13.00 0.35 2.77% -54.96%
36.08 0.99 2.82% -4.73%
15.42 0.29 1.92% -56.54%
10.60 0.26 2.51% -48.12%
48.75 0.50 1.04% -40.26%
13.31 -0.76 -5.40% -16.50%
27.57 -0.53 -1.89% -46.34%
11.37 0.22 1.97% -30.42%
7.43 0.32 4.50% -70.59%
41.35 2.38 6.11% -0.12%
15.67 0.52 3.43% -39.22%
45.11 0.49 1.10% -48.43%
25.59 0.99 4.02% -28.20%
13.93 -0.18 -1.28% -51.02%
72.90 0.38 0.52% -19.50%
10.16 0 0% -12.41%
16.45 0.31 1.92% -49.95%
16.08 0.84 5.51% -46.98%
12.32 0.35 2.92% -31.02%
22.22 1.92 9.46% -52.88%
19.75 0.23 1.18% -45.98%
19.02 0.52 2.81% -58.47%
26.51 0.37 1.42% -53.56%
42.49 0.49 1.17% -71.28%
15.93 0.40 2.58% -54.00%
8.79 -0.34 -3.72% 19.27%
17.73 -0.03 -0.17% -6.68%
38.99 0.42 1.09% -27.60%
18.53 0.23 1.26% -64.25%
13.22 0.30 2.32% -47.08%
17.53 1.03 6.24% -24.70%
22.78 0.04 0.15% 4.93%
6.86 0.30 4.57% -67.61%
2.68 -0.12 -4.29% -7.27%
2.20 -0.03 -1.35% -43.59%
6.63 -0.07 -1.04% 3.27%
8.83 0.02 0.23% -40.10%
11.09 -0.14 -1.25% -50.95%
6.89 0.11 1.55% -48.08%
11.56 0 0% -63.75%
9.43 -0.25 -2.58% -43.36%
8.33 0.24 2.97% -75.49%
14.11 0.06 0.43% -18.01%
3.41 -0.21 -5.80% -19.00%
9.61 -0.23 -2.34% -60.31%
14.54 0.42 2.97% -43.62%
10.41 0.17 1.66% -9.64%
2.02 0.04 2.02% -68.78%
2.45 -0.03 -1.21% -40.68%
4.26 0.17 4.16% -17.76%
2.42 -0.02 -0.82% -72.22%
1.28 -0.08 -5.88% -82.22%
4.13 -0.02 -0.48% -62.21%
133.78 2.58 1.96% -0.22%
1.19 0.03 2.59% -85.63%
0.61 -0.02 -3.16% -93.67%
0.29 0.01 4.96% -85.23%
123.26 17.30 16.15% 260.46%
Prezzo Giorno Anno
Dow Jones 26068 177.10 0.68% -2.95%
S&P MidCap 400 1774 11.94 0.68% -8.79%
NASDAQ 100 10776 142.69 1.36% 36.35%
Russell 2000 1427 11.41 0.81% -8.79%
S&P 500 3182 24.62 0.78% 6.31%
S&P VIX 27 -0.32 -0.32% 14.73%