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 | 28,49 | -1,32 | -4,43% | 27,81 | 31,37 | 26,56 | 0 |
| 19 Mar 2025 | 29,81 | -2,91 | -8,89% | 32,17 | 32,97 | 29,09 | 60 |
| 18 Mar 2025 | 32,72 | 1,45 | 4,64% | 30,57 | 33,32 | 29,63 | 60 |
| 17 Mar 2025 | 31,27 | -3,55 | -10,20% | 35,12 | 35,42 | 30,72 | 30 |
| 14 Mar 2025 | 34,82 | -3,90 | -10,07% | 37,72 | 38,27 | 33,67 | 0 |
| 13 Mar 2025 | 38,72 | 4,85 | 14,32% | 35,42 | 38,72 | 34,17 | 0 |
| 12 Mar 2025 | 33,87 | -0,40 | -1,17% | 33,47 | 37,52 | 30,32 | 0 |
| 11 Mar 2025 | 34,27 | 7,39 | 27,49% | 28,84 | 34,92 | 28,18 | 50 |
| 10 Mar 2025 | 26,88 | 0,12 | 0,45% | 23,26 | 26,88 | 23,25 | 0 |
| 07 Mar 2025 | 26,76 | 4,68 | 21,20% | 23,98 | 26,76 | 22,63 | 0 |
| 06 Mar 2025 | 22,08 | -3,12 | -12,38% | 19,90 | 25,06 | 19,85 | 0 |
| 05 Mar 2025 | 25,20 | -1,26 | -4,76% | 22,63 | 25,20 | 21,67 | 0 |
| 04 Mar 2025 | 26,46 | 12,62 | 91,18% | 18,13 | 26,55 | 18,11 | 80 |
| 03 Mar 2025 | 13,84 | -4,09 | -22,81% | 12,97 | 13,85 | 11,00 | 60 |
| 28 Feb 2025 | 17,93 | 3,30 | 22,56% | 19,58 | 19,83 | 16,44 | 0 |
| 27 Feb 2025 | 14,63 | 0,34 | 2,38% | 16,60 | 17,96 | 13,44 | 0 |
| 26 Feb 2025 | 14,29 | -3,27 | -18,62% | 14,92 | 15,99 | 13,41 | 0 |
| 25 Feb 2025 | 17,56 | 1,58 | 9,89% | 16,90 | 18,57 | 14,60 | 0 |
| 24 Feb 2025 | 15,98 | 2,18 | 15,80% | 15,15 | 17,86 | 14,17 | 25 |
| 21 Feb 2025 | 13,80 | 2,47 | 21,80% | 9,90 | 14,11 | 9,75 | 135 |
| 20 Feb 2025 | 11,33 | 3,59 | 46,38% | 6,71 | 11,33 | 6,21 | 235 |
| 19 Feb 2025 | 7,74 | -0,13 | -1,65% | 6,49 | 8,30 | 6,41 | 200 |
| 18 Feb 2025 | 7,87 | 1,69 | 27,35% | 6,18 | 8,28 | 6,10 | 0 |
| 17 Feb 2025 | 6,18 | -0,17 | -2,68% | 6,69 | 6,99 | 6,05 | 0 |
| 14 Feb 2025 | 6,35 | -1,55 | -19,62% | 5,41 | 7,34 | 5,14 | 0 |
| 13 Feb 2025 | 7,90 | -3,12 | -28,31% | 8,21 | 10,20 | 7,48 | 0 |
| 12 Feb 2025 | 11,02 | 3,39 | 44,43% | 6,94 | 11,49 | 6,81 | 0 |
| 11 Feb 2025 | 7,63 | -1,50 | -16,43% | 8,94 | 9,59 | 7,54 | 0 |
| 10 Feb 2025 | 9,13 | 1,01 | 12,44% | 8,87 | 9,33 | 6,71 | 20 |
| 07 Feb 2025 | 8,12 | 3,12 | 62,40% | 5,76 | 8,48 | 4,49 | 40 |
| 06 Feb 2025 | 5,00 | -1,87 | -27,22% | 2,77 | 5,57 | 1,413 | 3.369 |
| 05 Feb 2025 | 6,87 | -0,64 | -8,52% | 8,72 | 8,73 | 6,87 | 200 |
| 04 Feb 2025 | 7,51 | -0,84 | -10,06% | 9,05 | 10,56 | 7,51 | 0 |
| 03 Feb 2025 | 8,35 | 4,19 | 100,72% | 14,14 | 14,33 | 7,97 | 480 |
| 31 Gen 2025 | 4,16 | -1,51 | -26,63% | 2,80 | 4,45 | 1,212 | 5.506 |
| 30 Gen 2025 | 5,67 | 1,03 | 22,20% | 5,32 | 7,01 | 3,53 | 5.186 |
| 29 Gen 2025 | 4,64 | -0,94 | -16,85% | 4,78 | 5,93 | 3,18 | 3.023 |
| 28 Gen 2025 | 5,58 | -4,07 | -42,18% | 7,64 | 7,64 | 2,75 | 2.050 |
| 27 Gen 2025 | 9,65 | 1,62 | 20,17% | 12,02 | 14,22 | 8,91 | 60 |
| 24 Gen 2025 | 8,03 | -1,12 | -12,24% | 7,88 | 8,93 | 7,53 | 0 |
| 23 Gen 2025 | 9,15 | -2,54 | -21,73% | 11,65 | 11,80 | 9,15 | 160 |
| 22 Gen 2025 | 11,69 | -1,98 | -14,48% | 12,75 | 12,75 | 11,04 | 0 |
| 21 Gen 2025 | 13,67 | -2,29 | -14,35% | 16,95 | 16,98 | 13,67 | 0 |
| 20 Gen 2025 | 15,96 | -1,00 | -5,90% | 17,69 | 18,11 | 14,76 | 40 |
| 17 Gen 2025 | 16,96 | -3,70 | -17,91% | 20,65 | 20,91 | 16,96 | 0 |
| 16 Gen 2025 | 20,66 | -0,42 | -1,99% | 19,99 | 22,12 | 19,39 | 0 |
| 15 Gen 2025 | 21,08 | -7,66 | -26,65% | 26,84 | 26,88 | 19,83 | 0 |
| 14 Gen 2025 | 28,74 | -2,93 | -9,25% | 28,82 | 29,30 | 27,24 | 0 |
| 13 Gen 2025 | 31,67 | -0,85 | -2,61% | 33,52 | 34,72 | 30,82 | 0 |
| 10 Gen 2025 | 32,52 | 5,69 | 21,21% | 27,03 | 32,57 | 26,19 | 0 |
| 09 Gen 2025 | 26,83 | -0,60 | -2,19% | 26,81 | 27,53 | 25,98 | 0 |
| 08 Gen 2025 | 27,43 | 2,07 | 8,16% | 26,39 | 28,93 | 25,72 | 0 |
| 07 Gen 2025 | 25,36 | 3,52 | 16,12% | 25,32 | 26,17 | 23,19 | 0 |
| 06 Gen 2025 | 21,84 | -4,58 | -17,34% | 25,06 | 25,13 | 21,84 | 0 |
| 03 Gen 2025 | 26,42 | -0,51 | -1,89% | 27,96 | 28,27 | 25,91 | 0 |
| 02 Gen 2025 | 26,93 | -0,12 | -0,44% | 25,28 | 28,04 | 23,42 | 0 |
| 30 Dic 2024 | 27,05 | 4,27 | 18,74% | 23,39 | 29,53 | 22,77 | 0 |
| 27 Dic 2024 | 22,78 | -3,39 | -12,95% | 20,16 | 23,52 | 19,82 | 20 |
| 23 Dic 2024 | 26,17 | 2,79 | 11,93% | 22,61 | 27,16 | 22,53 | 0 |
