Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche FTSE Athex Consumer Stap...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 8.030,14 | 50,60 | 0,63% | 7.979,54 | 8.053,72 | 7.977,23 | 0 |
| 27 Mar 2025 | 7.979,54 | 5,75 | 0,07% | 7.974,43 | 7.990,00 | 7.940,48 | 0 |
| 26 Mar 2025 | 7.973,79 | 47,15 | 0,59% | 7.892,02 | 7.977,07 | 7.858,32 | 0 |
| 24 Mar 2025 | 7.926,64 | 131,18 | 1,68% | 7.828,35 | 7.926,64 | 7.785,76 | 0 |
| 21 Mar 2025 | 7.795,46 | -46,94 | -0,60% | 7.841,95 | 7.911,49 | 7.795,46 | 0 |
| 20 Mar 2025 | 7.842,40 | 33,80 | 0,43% | 7.808,60 | 7.865,91 | 7.785,25 | 0 |
| 19 Mar 2025 | 7.808,60 | -161,35 | -2,02% | 7.968,67 | 7.969,95 | 7.775,23 | 0 |
| 18 Mar 2025 | 7.969,95 | -33,11 | -0,41% | 7.930,59 | 8.003,06 | 7.892,23 | 0 |
| 17 Mar 2025 | 8.003,06 | 79,77 | 1,01% | 7.949,92 | 8.030,92 | 7.874,41 | 0 |
| 14 Mar 2025 | 7.923,29 | 209,09 | 2,71% | 7.732,91 | 7.926,08 | 7.714,20 | 0 |
| 13 Mar 2025 | 7.714,20 | -132,66 | -1,69% | 7.828,19 | 7.846,86 | 7.662,69 | 0 |
| 12 Mar 2025 | 7.846,86 | 176,81 | 2,31% | 7.665,79 | 7.866,31 | 7.665,79 | 0 |
| 11 Mar 2025 | 7.670,05 | -124,01 | -1,59% | 7.780,13 | 7.841,05 | 7.670,05 | 0 |
| 10 Mar 2025 | 7.794,06 | -13,24 | -0,17% | 7.807,30 | 7.855,95 | 7.773,20 | 0 |
| 07 Mar 2025 | 7.807,30 | 238,07 | 3,15% | 7.569,23 | 7.816,64 | 7.569,23 | 0 |
| 06 Mar 2025 | 7.569,23 | -127,47 | -1,66% | 7.704,78 | 7.704,78 | 7.569,23 | 0 |
| 05 Mar 2025 | 7.696,70 | -38,43 | -0,50% | 7.735,56 | 7.787,74 | 7.654,73 | 0 |
| 04 Mar 2025 | 7.735,13 | -130,91 | -1,66% | 7.853,48 | 7.866,04 | 7.715,62 | 0 |
| 28 Feb 2025 | 7.866,04 | -34,05 | -0,43% | 7.895,42 | 7.907,33 | 7.827,74 | 0 |
| 27 Feb 2025 | 7.900,09 | -11,12 | -0,14% | 7.897,96 | 7.915,42 | 7.837,66 | 0 |
| 26 Feb 2025 | 7.911,21 | 206,79 | 2,68% | 7.733,42 | 7.915,49 | 7.704,42 | 0 |
| 25 Feb 2025 | 7.704,42 | 17,89 | 0,23% | 7.686,53 | 7.724,54 | 7.631,11 | 0 |
| 24 Feb 2025 | 7.686,53 | -13,09 | -0,17% | 7.779,30 | 7.808,90 | 7.686,53 | 0 |
| 21 Feb 2025 | 7.699,62 | -81,66 | -1,05% | 7.768,50 | 7.787,17 | 7.699,62 | 0 |
| 20 Feb 2025 | 7.781,28 | 61,61 | 0,80% | 7.666,87 | 7.807,57 | 7.666,81 | 0 |
| 19 Feb 2025 | 7.719,67 | -38,90 | -0,50% | 7.731,52 | 7.793,50 | 7.675,41 | 0 |
| 18 Feb 2025 | 7.758,57 | 32,51 | 0,42% | 7.743,67 | 7.763,13 | 7.687,34 | 0 |
| 17 Feb 2025 | 7.726,06 | 156,21 | 2,06% | 7.583,85 | 7.726,96 | 7.530,27 | 0 |
| 14 Feb 2025 | 7.569,85 | 18,10 | 0,24% | 7.541,63 | 7.569,85 | 7.507,72 | 0 |
| 13 Feb 2025 | 7.551,75 | 307,61 | 4,25% | 7.218,15 | 7.561,24 | 7.218,15 | 0 |
| 12 Feb 2025 | 7.244,14 | 104,38 | 1,46% | 7.153,77 | 7.264,28 | 7.139,76 | 0 |
| 11 Feb 2025 | 7.139,76 | -67,48 | -0,94% | 7.179,55 | 7.207,24 | 7.124,24 | 0 |
| 10 Feb 2025 | 7.207,24 | 32,23 | 0,45% | 7.173,48 | 7.255,98 | 7.153,60 | 0 |
| 07 Feb 2025 | 7.175,01 | 87,83 | 1,24% | 7.096,73 | 7.276,21 | 7.087,18 | 0 |
| 06 Feb 2025 | 7.087,18 | 104,26 | 1,49% | 7.005,91 | 7.087,18 | 6.982,92 | 0 |
| 05 Feb 2025 | 6.982,92 | -10,27 | -0,15% | 6.993,79 | 7.004,62 | 6.919,27 | 0 |
| 04 Feb 2025 | 6.993,19 | 6,82 | 0,10% | 6.972,57 | 7.037,09 | 6.959,31 | 0 |
| 03 Feb 2025 | 6.986,37 | 51,85 | 0,75% | 6.966,76 | 6.986,37 | 6.918,97 | 0 |
| 31 Gen 2025 | 6.934,52 | -21,34 | -0,31% | 6.953,15 | 6.962,95 | 6.934,52 | 0 |
| 30 Gen 2025 | 6.955,86 | 80,69 | 1,17% | 6.902,84 | 6.967,80 | 6.875,17 | 0 |
| 29 Gen 2025 | 6.875,17 | -24,26 | -0,35% | 6.895,17 | 6.952,06 | 6.875,17 | 0 |
| 28 Gen 2025 | 6.899,43 | 28,19 | 0,41% | 6.871,24 | 6.940,19 | 6.871,24 | 0 |
| 27 Gen 2025 | 6.871,24 | 10,21 | 0,15% | 6.857,17 | 6.927,83 | 6.856,96 | 0 |
| 24 Gen 2025 | 6.861,03 | 61,48 | 0,90% | 6.849,69 | 6.897,51 | 6.832,13 | 0 |
| 23 Gen 2025 | 6.799,55 | 0,00 | 0,00% | 6.799,55 | 6.799,55 | 6.799,55 | 0 |
| 22 Gen 2025 | 6.799,55 | 0,00 | 0,00% | 6.799,55 | 6.799,55 | 6.799,55 | 0 |
| 21 Gen 2025 | 6.799,55 | 17,55 | 0,26% | 6.782,15 | 6.815,65 | 6.759,09 | 0 |
| 20 Gen 2025 | 6.782,00 | 22,68 | 0,34% | 6.756,14 | 6.814,65 | 6.747,57 | 0 |
| 17 Gen 2025 | 6.759,32 | 55,78 | 0,83% | 6.719,51 | 6.788,05 | 6.703,54 | 0 |
| 16 Gen 2025 | 6.703,54 | 2,92 | 0,04% | 6.741,95 | 6.741,95 | 6.653,46 | 0 |
| 15 Gen 2025 | 6.700,62 | 7,29 | 0,11% | 6.694,52 | 6.704,44 | 6.670,97 | 0 |
| 14 Gen 2025 | 6.693,33 | -9,27 | -0,14% | 6.725,95 | 6.743,55 | 6.657,09 | 0 |
| 13 Gen 2025 | 6.702,60 | -82,79 | -1,22% | 6.751,97 | 6.785,39 | 6.669,30 | 0 |
| 10 Gen 2025 | 6.785,39 | -45,08 | -0,66% | 6.811,88 | 6.830,47 | 6.751,14 | 0 |
| 09 Gen 2025 | 6.830,47 | 8,59 | 0,13% | 6.822,78 | 6.830,47 | 6.764,24 | 0 |
| 08 Gen 2025 | 6.821,88 | 54,31 | 0,80% | 6.788,83 | 6.821,88 | 6.764,23 | 0 |
| 07 Gen 2025 | 6.767,57 | 29,85 | 0,44% | 6.771,00 | 6.787,95 | 6.731,99 | 0 |
| 03 Gen 2025 | 6.737,72 | 15,27 | 0,23% | 6.726,72 | 6.763,92 | 6.704,75 | 0 |
| 02 Gen 2025 | 6.722,45 | 33,49 | 0,50% | 6.768,13 | 6.768,13 | 6.675,31 | 0 |
| 31 Dic 2024 | 6.688,96 | 104,43 | 1,59% | 6.614,37 | 6.697,74 | 6.584,53 | 0 |
