Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche FTSE 350 Health Care
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.087,65 | -1,30 | -0,12% | 1.088,95 | 1.097,59 | 1.086,58 | 0 |
| 25 Mar 2025 | 1.088,95 | 15,14 | 1,41% | 1.073,81 | 1.090,53 | 1.073,81 | 0 |
| 24 Mar 2025 | 1.073,81 | 0,72 | 0,07% | 1.073,09 | 1.083,60 | 1.072,42 | 0 |
| 21 Mar 2025 | 1.073,09 | 2,98 | 0,28% | 1.070,11 | 1.073,09 | 1.064,61 | 0 |
| 20 Mar 2025 | 1.070,11 | 5,70 | 0,54% | 1.064,41 | 1.076,28 | 1.060,92 | 0 |
| 19 Mar 2025 | 1.064,41 | 9,57 | 0,91% | 1.054,84 | 1.066,89 | 1.051,51 | 0 |
| 18 Mar 2025 | 1.054,84 | -9,41 | -0,88% | 1.064,25 | 1.067,97 | 1.050,41 | 0 |
| 17 Mar 2025 | 1.064,25 | 7,97 | 0,75% | 1.056,28 | 1.066,03 | 1.052,99 | 0 |
| 14 Mar 2025 | 1.056,28 | 12,31 | 1,18% | 1.043,97 | 1.058,97 | 1.043,32 | 0 |
| 13 Mar 2025 | 1.043,97 | 0,77 | 0,07% | 1.043,20 | 1.043,97 | 1.036,84 | 0 |
| 12 Mar 2025 | 1.043,20 | 10,48 | 1,01% | 1.032,72 | 1.047,31 | 1.028,09 | 0 |
| 11 Mar 2025 | 1.032,72 | -8,55 | -0,82% | 1.041,27 | 1.044,01 | 1.029,03 | 0 |
| 10 Mar 2025 | 1.041,27 | -5,50 | -0,53% | 1.046,77 | 1.054,33 | 1.039,99 | 0 |
| 07 Mar 2025 | 1.046,77 | 6,15 | 0,59% | 1.040,62 | 1.046,92 | 1.029,40 | 0 |
| 06 Mar 2025 | 1.040,62 | -20,84 | -1,96% | 1.061,46 | 1.070,15 | 1.037,38 | 0 |
| 05 Mar 2025 | 1.061,46 | -19,00 | -1,76% | 1.080,46 | 1.084,59 | 1.061,46 | 0 |
| 04 Mar 2025 | 1.080,46 | -7,28 | -0,67% | 1.087,74 | 1.089,33 | 1.078,85 | 0 |
| 03 Mar 2025 | 1.087,74 | -0,49 | -0,05% | 1.088,23 | 1.092,94 | 1.082,49 | 0 |
| 28 Feb 2025 | 1.088,23 | 8,29 | 0,77% | 1.079,94 | 1.088,23 | 1.074,97 | 0 |
| 27 Feb 2025 | 1.079,94 | -18,45 | -1,68% | 1.098,39 | 1.098,39 | 1.072,77 | 0 |
| 26 Feb 2025 | 1.098,39 | -19,98 | -1,79% | 1.118,37 | 1.119,37 | 1.098,39 | 0 |
| 25 Feb 2025 | 1.118,37 | -2,25 | -0,20% | 1.120,62 | 1.120,94 | 1.114,44 | 0 |
| 24 Feb 2025 | 1.120,62 | -3,46 | -0,31% | 1.124,08 | 1.129,90 | 1.116,88 | 0 |
| 21 Feb 2025 | 1.124,08 | -15,12 | -1,33% | 1.139,20 | 1.139,35 | 1.123,06 | 0 |
| 20 Feb 2025 | 1.139,20 | -5,55 | -0,48% | 1.144,75 | 1.148,04 | 1.133,87 | 0 |
| 19 Feb 2025 | 1.144,75 | -7,10 | -0,62% | 1.151,85 | 1.154,67 | 1.139,64 | 0 |
| 18 Feb 2025 | 1.151,85 | -4,31 | -0,37% | 1.156,16 | 1.161,14 | 1.151,10 | 0 |
| 17 Feb 2025 | 1.156,16 | -4,38 | -0,38% | 1.160,54 | 1.160,54 | 1.149,04 | 0 |
| 14 Feb 2025 | 1.160,54 | -13,83 | -1,18% | 1.174,37 | 1.179,48 | 1.155,21 | 0 |
| 13 Feb 2025 | 1.174,37 | 3,00 | 0,26% | 1.171,37 | 1.188,61 | 1.168,65 | 0 |
| 12 Feb 2025 | 1.171,37 | 2,55 | 0,22% | 1.168,82 | 1.174,33 | 1.164,26 | 0 |
| 11 Feb 2025 | 1.168,82 | 9,11 | 0,79% | 1.159,71 | 1.169,78 | 1.159,71 | 0 |
| 10 Feb 2025 | 1.159,71 | 10,79 | 0,94% | 1.148,92 | 1.159,74 | 1.141,93 | 0 |
| 07 Feb 2025 | 1.148,92 | -2,80 | -0,24% | 1.151,72 | 1.156,42 | 1.145,14 | 0 |
| 06 Feb 2025 | 1.151,72 | 1,53 | 0,13% | 1.150,19 | 1.160,38 | 1.149,09 | 0 |
| 05 Feb 2025 | 1.150,19 | 8,53 | 0,75% | 1.141,66 | 1.150,19 | 1.136,56 | 0 |
| 04 Feb 2025 | 1.141,66 | -2,71 | -0,24% | 1.144,37 | 1.144,37 | 1.134,82 | 0 |
| 03 Feb 2025 | 1.144,37 | -2,48 | -0,22% | 1.146,85 | 1.146,85 | 1.134,81 | 0 |
| 31 Gen 2025 | 1.146,85 | 0,12 | 0,01% | 1.146,73 | 1.152,05 | 1.142,93 | 0 |
| 30 Gen 2025 | 1.146,73 | 19,59 | 1,74% | 1.127,14 | 1.147,00 | 1.127,14 | 0 |
| 29 Gen 2025 | 1.127,14 | 3,23 | 0,29% | 1.123,91 | 1.134,24 | 1.123,91 | 0 |
| 28 Gen 2025 | 1.123,91 | 11,50 | 1,03% | 1.112,41 | 1.126,12 | 1.112,38 | 0 |
| 27 Gen 2025 | 1.112,41 | 0,57 | 0,05% | 1.111,84 | 1.113,36 | 1.099,42 | 0 |
| 24 Gen 2025 | 1.111,84 | -9,40 | -0,84% | 1.121,24 | 1.123,92 | 1.109,16 | 0 |
| 23 Gen 2025 | 1.121,24 | -4,46 | -0,40% | 1.125,70 | 1.127,31 | 1.119,96 | 0 |
| 22 Gen 2025 | 1.125,70 | -0,57 | -0,05% | 1.126,27 | 1.136,35 | 1.125,70 | 0 |
| 21 Gen 2025 | 1.126,27 | 7,88 | 0,70% | 1.118,39 | 1.127,54 | 1.116,43 | 0 |
| 20 Gen 2025 | 1.118,39 | 2,13 | 0,19% | 1.116,26 | 1.120,57 | 1.115,12 | 0 |
| 17 Gen 2025 | 1.116,26 | 13,30 | 1,21% | 1.102,96 | 1.119,41 | 1.102,83 | 0 |
| 16 Gen 2025 | 1.102,96 | 14,52 | 1,33% | 1.088,44 | 1.104,03 | 1.083,41 | 0 |
| 15 Gen 2025 | 1.088,44 | 16,54 | 1,54% | 1.071,90 | 1.091,01 | 1.071,77 | 0 |
| 14 Gen 2025 | 1.071,90 | 3,74 | 0,35% | 1.068,16 | 1.077,41 | 1.067,43 | 0 |
| 13 Gen 2025 | 1.068,16 | -12,96 | -1,20% | 1.059,65 | 1.071,08 | 1.059,65 | 0 |
| 10 Gen 2025 | 1.081,12 | -1,11 | -0,10% | 1.082,23 | 1.088,26 | 1.078,40 | 0 |
| 09 Gen 2025 | 1.082,23 | 6,55 | 0,61% | 1.075,68 | 1.085,69 | 1.074,85 | 0 |
| 08 Gen 2025 | 1.075,68 | 12,09 | 1,14% | 1.063,59 | 1.075,98 | 1.061,97 | 0 |
| 07 Gen 2025 | 1.063,59 | 3,10 | 0,29% | 1.060,49 | 1.065,48 | 1.053,53 | 0 |
| 06 Gen 2025 | 1.060,49 | -0,40 | -0,04% | 1.060,89 | 1.064,60 | 1.055,06 | 0 |
| 03 Gen 2025 | 1.060,89 | -11,02 | -1,03% | 1.071,91 | 1.071,91 | 1.058,91 | 0 |
| 02 Gen 2025 | 1.071,91 | 13,22 | 1,25% | 1.058,69 | 1.074,13 | 1.054,21 | 0 |
| 31 Dic 2024 | 1.058,69 | 7,35 | 0,70% | 1.051,34 | 1.059,21 | 1.041,10 | 0 |
| 30 Dic 2024 | 1.051,34 | -8,25 | -0,78% | 1.059,59 | 1.060,25 | 1.046,19 | 0 |
| 27 Dic 2024 | 1.059,59 | 3,20 | 0,30% | 1.056,39 | 1.061,68 | 1.053,68 | 0 |
