Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Vontobel Financial Produ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 177,52 | -1,95 | -1,09% | 178,09 | 178,10 | 176,36 | 0 |
| 19 Mar 2025 | 179,47 | 1,91 | 1,08% | 177,54 | 179,87 | 176,96 | 0 |
| 18 Mar 2025 | 177,56 | -1,02 | -0,57% | 178,23 | 178,55 | 177,03 | 0 |
| 17 Mar 2025 | 178,58 | -0,39 | -0,22% | 179,15 | 179,39 | 177,79 | 0 |
| 14 Mar 2025 | 178,97 | 0,02 | 0,01% | 178,08 | 179,97 | 177,00 | 0 |
| 13 Mar 2025 | 178,95 | -1,51 | -0,84% | 179,49 | 181,44 | 178,14 | 34 |
| 12 Mar 2025 | 180,46 | -0,34 | -0,19% | 182,00 | 182,76 | 178,45 | 0 |
| 11 Mar 2025 | 180,80 | -2,10 | -1,15% | 182,79 | 184,41 | 180,40 | 8 |
| 10 Mar 2025 | 182,90 | -1,67 | -0,90% | 185,37 | 185,78 | 182,76 | 0 |
| 07 Mar 2025 | 184,57 | -5,95 | -3,12% | 189,14 | 189,37 | 184,34 | 0 |
| 06 Mar 2025 | 190,52 | -3,47 | -1,79% | 194,60 | 194,84 | 189,40 | 0 |
| 05 Mar 2025 | 193,99 | -0,05 | -0,03% | 195,82 | 196,38 | 193,56 | 50 |
| 04 Mar 2025 | 194,04 | -5,09 | -2,56% | 198,11 | 198,11 | 193,50 | 8 |
| 03 Mar 2025 | 199,13 | 0,46 | 0,23% | 199,30 | 200,62 | 198,62 | 0 |
| 28 Feb 2025 | 198,67 | -1,86 | -0,93% | 197,26 | 199,10 | 196,70 | 0 |
| 27 Feb 2025 | 200,53 | 0,02 | 0,01% | 200,20 | 200,80 | 198,63 | 0 |
| 26 Feb 2025 | 200,51 | 3,46 | 1,76% | 198,81 | 201,29 | 198,67 | 0 |
| 25 Feb 2025 | 197,05 | -2,11 | -1,06% | 198,36 | 199,04 | 196,79 | 0 |
| 24 Feb 2025 | 199,16 | -1,75 | -0,87% | 200,96 | 201,40 | 198,57 | 0 |
| 21 Feb 2025 | 200,91 | 1,97 | 0,99% | 199,55 | 201,96 | 199,40 | 35 |
| 20 Feb 2025 | 198,94 | -1,16 | -0,58% | 200,37 | 201,59 | 198,90 | 0 |
| 19 Feb 2025 | 200,10 | -3,33 | -1,64% | 203,32 | 203,40 | 199,82 | 0 |
| 18 Feb 2025 | 203,43 | 1,23 | 0,61% | 202,90 | 203,62 | 202,19 | 0 |
| 17 Feb 2025 | 202,20 | -1,29 | -0,63% | 203,22 | 203,40 | 201,52 | 0 |
| 14 Feb 2025 | 203,49 | 4,29 | 2,15% | 202,83 | 205,97 | 202,83 | 0 |
| 13 Feb 2025 | 199,20 | 4,01 | 2,05% | 197,06 | 199,50 | 196,72 | 0 |
| 12 Feb 2025 | 195,19 | 2,04 | 1,06% | 193,51 | 195,76 | 192,55 | 0 |
| 11 Feb 2025 | 193,15 | 1,78 | 0,93% | 191,17 | 193,18 | 191,16 | 0 |
| 10 Feb 2025 | 191,37 | 1,58 | 0,83% | 190,10 | 191,54 | 190,02 | 0 |
| 07 Feb 2025 | 189,79 | -3,18 | -1,65% | 192,50 | 192,84 | 189,79 | 0 |
| 06 Feb 2025 | 192,97 | 5,22 | 2,78% | 189,52 | 194,06 | 188,58 | 0 |
| 05 Feb 2025 | 187,75 | -1,25 | -0,66% | 188,33 | 188,76 | 187,24 | 0 |
| 04 Feb 2025 | 189,00 | -2,25 | -1,18% | 192,82 | 193,01 | 188,39 | 0 |
| 03 Feb 2025 | 191,25 | -2,12 | -1,10% | 189,59 | 191,68 | 188,63 | 0 |
| 31 Gen 2025 | 193,37 | 0,14 | 0,07% | 193,95 | 195,54 | 193,17 | 50 |
| 30 Gen 2025 | 193,23 | 2,17 | 1,14% | 191,11 | 193,47 | 191,01 | 50 |
| 29 Gen 2025 | 191,06 | -1,95 | -1,01% | 191,46 | 191,69 | 188,90 | 19 |
| 28 Gen 2025 | 193,01 | 1,18 | 0,62% | 192,42 | 194,29 | 191,88 | 42 |
| 27 Gen 2025 | 191,83 | 0,74 | 0,39% | 190,10 | 191,99 | 188,99 | 0 |
| 24 Gen 2025 | 191,09 | 2,91 | 1,55% | 188,68 | 193,32 | 188,68 | 0 |
| 23 Gen 2025 | 188,18 | 2,00 | 1,07% | 186,60 | 188,18 | 186,21 | 0 |
| 22 Gen 2025 | 186,18 | 0,00 | 0,00% | 186,18 | 186,18 | 186,18 | 0 |
| 21 Gen 2025 | 186,18 | 1,92 | 1,04% | 184,12 | 186,31 | 183,77 | 0 |
| 20 Gen 2025 | 184,26 | 0,18 | 0,10% | 184,56 | 185,00 | 183,40 | 0 |
| 17 Gen 2025 | 184,08 | 2,51 | 1,38% | 182,24 | 184,08 | 182,00 | 0 |
| 16 Gen 2025 | 181,57 | 8,92 | 5,17% | 175,68 | 183,39 | 174,78 | 0 |
| 15 Gen 2025 | 172,65 | -0,07 | -0,04% | 172,41 | 173,56 | 170,78 | 1.010 |
| 14 Gen 2025 | 172,72 | -0,01 | -0,01% | 173,81 | 174,58 | 172,72 | 0 |
| 13 Gen 2025 | 172,73 | 1,21 | 0,71% | 172,57 | 173,17 | 171,69 | 0 |
| 10 Gen 2025 | 171,52 | -1,04 | -0,60% | 172,52 | 173,51 | 171,51 | 0 |
| 09 Gen 2025 | 172,56 | 0,53 | 0,31% | 171,91 | 173,00 | 170,76 | 68 |
| 08 Gen 2025 | 172,03 | -0,79 | -0,46% | 172,82 | 173,06 | 171,37 | 0 |
| 07 Gen 2025 | 172,82 | 2,05 | 1,20% | 170,15 | 173,07 | 169,97 | 0 |
| 06 Gen 2025 | 170,77 | 4,22 | 2,53% | 166,47 | 171,26 | 166,46 | 50 |
| 03 Gen 2025 | 166,55 | -3,86 | -2,27% | 170,00 | 170,12 | 166,38 | 0 |
| 02 Gen 2025 | 170,41 | 0,22 | 0,13% | 170,39 | 170,64 | 168,55 | 0 |
| 30 Dic 2024 | 170,19 | 0,25 | 0,15% | 169,93 | 171,06 | 169,68 | 0 |
| 27 Dic 2024 | 169,94 | 0,63 | 0,37% | 169,64 | 170,65 | 169,12 | 0 |
| 23 Dic 2024 | 169,31 | 0,16 | 0,09% | 168,98 | 169,99 | 168,81 | 0 |
