Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Vontobel Financial Produ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 41,95 | -1,70 | -3,89% | 42,65 | 42,65 | 41,75 | 0 |
| 28 Mar 2025 | 43,65 | 0,00 | 0,00% | 43,95 | 44,55 | 43,45 | 0 |
| 27 Mar 2025 | 43,65 | -0,30 | -0,68% | 43,15 | 43,95 | 42,85 | 0 |
| 26 Mar 2025 | 43,95 | -2,40 | -5,18% | 46,25 | 46,35 | 43,95 | 0 |
| 25 Mar 2025 | 46,35 | 2,50 | 5,70% | 45,25 | 46,55 | 45,25 | 0 |
| 24 Mar 2025 | 43,85 | -4,30 | -8,93% | 43,65 | 44,75 | 42,75 | 0 |
| 21 Mar 2025 | 48,15 | 0,60 | 1,26% | 47,15 | 48,15 | 46,85 | 0 |
| 20 Mar 2025 | 47,55 | -1,20 | -2,46% | 49,35 | 49,45 | 47,35 | 0 |
| 19 Mar 2025 | 48,75 | -1,30 | -2,60% | 49,65 | 49,65 | 48,15 | 40 |
| 18 Mar 2025 | 50,05 | 2,70 | 5,70% | 47,95 | 50,50 | 47,95 | 0 |
| 17 Mar 2025 | 47,35 | 1,60 | 3,50% | 46,55 | 47,75 | 46,35 | 0 |
| 14 Mar 2025 | 45,75 | 0,90 | 2,01% | 45,25 | 46,85 | 45,25 | 40 |
| 13 Mar 2025 | 44,85 | -0,10 | -0,22% | 44,45 | 45,35 | 44,15 | 0 |
| 12 Mar 2025 | 44,95 | -1,90 | -4,06% | 47,85 | 47,85 | 44,75 | 0 |
| 11 Mar 2025 | 46,85 | -0,30 | -0,64% | 48,55 | 49,95 | 46,65 | 0 |
| 10 Mar 2025 | 47,15 | 0,50 | 1,07% | 47,55 | 48,45 | 46,75 | 0 |
| 07 Mar 2025 | 46,65 | -3,65 | -7,26% | 50,40 | 50,40 | 43,85 | 0 |
| 06 Mar 2025 | 50,30 | 1,15 | 2,34% | 49,05 | 51,20 | 47,85 | 70 |
| 05 Mar 2025 | 49,15 | 2,20 | 4,69% | 46,85 | 50,70 | 46,85 | 0 |
| 04 Mar 2025 | 46,95 | -1,00 | -2,09% | 47,35 | 47,85 | 46,85 | 0 |
| 03 Mar 2025 | 47,95 | 3,70 | 8,36% | 44,55 | 48,25 | 44,15 | 0 |
| 28 Feb 2025 | 44,25 | -0,10 | -0,23% | 44,05 | 45,05 | 43,75 | 0 |
| 27 Feb 2025 | 44,35 | -1,00 | -2,21% | 44,75 | 44,85 | 43,75 | 0 |
| 26 Feb 2025 | 45,35 | 0,50 | 1,11% | 44,55 | 45,45 | 44,45 | 0 |
| 25 Feb 2025 | 44,85 | 1,20 | 2,75% | 43,75 | 45,45 | 43,75 | 0 |
| 24 Feb 2025 | 43,65 | 0,80 | 1,87% | 44,05 | 44,35 | 43,05 | 0 |
| 21 Feb 2025 | 42,85 | 0,50 | 1,18% | 42,25 | 43,55 | 42,15 | 0 |
| 20 Feb 2025 | 42,35 | 1,60 | 3,93% | 41,25 | 42,85 | 41,25 | 0 |
| 19 Feb 2025 | 40,75 | -1,20 | -2,86% | 41,75 | 41,95 | 40,65 | 0 |
| 18 Feb 2025 | 41,95 | 0,70 | 1,70% | 40,85 | 42,25 | 40,35 | 0 |
| 17 Feb 2025 | 41,25 | 0,00 | 0,00% | 40,85 | 41,65 | 40,75 | 0 |
| 14 Feb 2025 | 41,25 | -0,60 | -1,43% | 41,45 | 42,45 | 41,25 | 0 |
| 13 Feb 2025 | 41,85 | 1,60 | 3,98% | 41,25 | 41,95 | 40,75 | 0 |
| 12 Feb 2025 | 40,25 | 0,55 | 1,39% | 40,55 | 41,05 | 39,70 | 0 |
| 11 Feb 2025 | 39,70 | -0,75 | -1,85% | 40,15 | 40,30 | 39,10 | 0 |
| 10 Feb 2025 | 40,45 | 0,20 | 0,50% | 40,35 | 41,15 | 40,05 | 0 |
| 07 Feb 2025 | 40,25 | -1,10 | -2,66% | 40,75 | 41,25 | 40,10 | 0 |
| 06 Feb 2025 | 41,35 | 0,70 | 1,72% | 40,75 | 41,95 | 40,75 | 0 |
| 05 Feb 2025 | 40,65 | -0,30 | -0,73% | 40,65 | 40,75 | 40,05 | 0 |
| 04 Feb 2025 | 40,95 | 0,50 | 1,24% | 40,75 | 41,75 | 40,65 | 0 |
| 03 Feb 2025 | 40,45 | -1,70 | -4,03% | 40,05 | 40,79 | 40,00 | 0 |
| 31 Gen 2025 | 42,15 | -0,80 | -1,86% | 42,85 | 43,15 | 42,05 | 0 |
| 30 Gen 2025 | 42,95 | 0,90 | 2,14% | 42,15 | 42,95 | 42,15 | 0 |
| 29 Gen 2025 | 42,05 | -0,10 | -0,24% | 41,65 | 42,55 | 41,45 | 0 |
| 28 Gen 2025 | 42,15 | 0,20 | 0,48% | 41,75 | 42,95 | 41,65 | 30 |
| 27 Gen 2025 | 41,95 | 1,60 | 3,97% | 40,00 | 42,15 | 40,00 | 0 |
| 24 Gen 2025 | 40,35 | -0,60 | -1,47% | 41,35 | 41,65 | 40,05 | 0 |
| 23 Gen 2025 | 40,95 | -1,00 | -2,38% | 40,85 | 41,15 | 40,75 | 0 |
| 22 Gen 2025 | 41,95 | 0,00 | 0,00% | 41,95 | 41,95 | 41,95 | 0 |
| 21 Gen 2025 | 41,95 | 0,20 | 0,48% | 40,95 | 41,95 | 40,95 | 0 |
| 20 Gen 2025 | 41,75 | 0,70 | 1,71% | 41,15 | 41,85 | 40,65 | 150 |
| 17 Gen 2025 | 41,05 | 1,05 | 2,62% | 40,55 | 41,15 | 40,55 | 0 |
| 16 Gen 2025 | 40,00 | -0,15 | -0,37% | 40,00 | 40,25 | 39,70 | 0 |
| 15 Gen 2025 | 40,15 | 2,55 | 6,78% | 37,90 | 40,55 | 37,70 | 0 |
| 14 Gen 2025 | 37,60 | -0,90 | -2,34% | 39,50 | 39,90 | 37,30 | 0 |
| 13 Gen 2025 | 38,50 | -0,10 | -0,26% | 39,50 | 39,50 | 38,30 | 0 |
| 10 Gen 2025 | 38,60 | 0,56 | 1,47% | 37,60 | 39,50 | 37,60 | 0 |
| 09 Gen 2025 | 38,04 | 0,34 | 0,90% | 37,50 | 38,40 | 37,50 | 0 |
| 08 Gen 2025 | 37,70 | -0,60 | -1,57% | 37,60 | 37,80 | 36,70 | 0 |
| 07 Gen 2025 | 38,30 | 0,40 | 1,06% | 37,40 | 38,60 | 37,40 | 0 |
| 06 Gen 2025 | 37,90 | 1,90 | 5,28% | 36,80 | 38,20 | 36,30 | 0 |
| 03 Gen 2025 | 36,00 | -1,00 | -2,70% | 37,10 | 37,10 | 35,90 | 0 |
| 02 Gen 2025 | 37,00 | 0,10 | 0,27% | 37,20 | 37,20 | 36,10 | 0 |
