Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche DAXplus Seasonal Strateg...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 47.494,02 | -596,60 | -1,24% | 48.153,47 | 48.153,47 | 47.128,51 | 0 |
| 19 Mar 2025 | 48.090,62 | -191,32 | -0,40% | 48.285,49 | 48.285,49 | 47.778,27 | 0 |
| 18 Mar 2025 | 48.281,94 | 466,98 | 0,98% | 47.958,27 | 48.477,72 | 47.958,27 | 0 |
| 17 Mar 2025 | 47.814,96 | 346,41 | 0,73% | 47.479,56 | 47.814,96 | 47.358,79 | 0 |
| 14 Mar 2025 | 47.468,55 | 866,65 | 1,86% | 46.577,88 | 47.593,57 | 46.397,44 | 0 |
| 13 Mar 2025 | 46.601,90 | -225,66 | -0,48% | 46.708,42 | 46.978,34 | 46.305,11 | 0 |
| 12 Mar 2025 | 46.827,56 | 717,89 | 1,56% | 46.327,34 | 47.083,08 | 46.327,34 | 0 |
| 11 Mar 2025 | 46.109,67 | -603,36 | -1,29% | 46.723,39 | 47.152,99 | 45.966,48 | 0 |
| 10 Mar 2025 | 46.713,03 | -801,21 | -1,69% | 47.575,81 | 47.830,83 | 46.509,15 | 0 |
| 07 Mar 2025 | 47.514,24 | -847,78 | -1,75% | 48.336,60 | 48.336,60 | 47.215,39 | 0 |
| 06 Mar 2025 | 48.362,02 | 698,92 | 1,47% | 47.790,78 | 48.477,19 | 47.624,89 | 0 |
| 05 Mar 2025 | 47.663,10 | 1.557,49 | 3,38% | 46.111,59 | 47.858,47 | 46.064,43 | 0 |
| 04 Mar 2025 | 46.105,61 | -1.693,76 | -3,54% | 47.757,84 | 47.757,84 | 46.092,45 | 0 |
| 03 Mar 2025 | 47.799,37 | 1.229,91 | 2,64% | 46.570,98 | 48.120,21 | 46.531,26 | 0 |
| 28 Feb 2025 | 46.569,46 | 1,10 | 0,00% | 46.482,21 | 46.569,46 | 46.114,21 | 0 |
| 27 Feb 2025 | 46.568,36 | -502,25 | -1,07% | 47.004,26 | 47.004,26 | 46.211,63 | 0 |
| 26 Feb 2025 | 47.070,61 | 792,64 | 1,71% | 46.385,45 | 47.150,12 | 46.379,96 | 0 |
| 25 Feb 2025 | 46.277,97 | -32,33 | -0,07% | 46.156,60 | 46.619,09 | 46.120,69 | 0 |
| 24 Feb 2025 | 46.310,30 | 285,74 | 0,62% | 46.055,15 | 46.493,92 | 45.925,18 | 0 |
| 21 Feb 2025 | 46.024,56 | -69,34 | -0,15% | 46.156,00 | 46.243,50 | 45.898,61 | 0 |
| 20 Feb 2025 | 46.093,90 | -245,78 | -0,53% | 46.422,68 | 46.629,73 | 46.024,40 | 0 |
| 19 Feb 2025 | 46.339,68 | -856,44 | -1,81% | 47.183,33 | 47.374,36 | 46.305,82 | 0 |
| 18 Feb 2025 | 47.196,12 | 95,88 | 0,20% | 47.176,37 | 47.273,53 | 46.929,60 | 0 |
| 17 Feb 2025 | 47.100,24 | 588,14 | 1,26% | 46.511,86 | 47.109,82 | 46.499,51 | 0 |
| 14 Feb 2025 | 46.512,10 | -318,30 | -0,68% | 46.650,21 | 46.709,62 | 46.416,97 | 0 |
| 13 Feb 2025 | 46.830,40 | 960,95 | 2,09% | 45.916,66 | 46.856,02 | 45.916,66 | 0 |
| 12 Feb 2025 | 45.869,45 | 228,24 | 0,50% | 45.666,32 | 45.928,24 | 45.516,09 | 0 |
| 11 Feb 2025 | 45.641,21 | 261,14 | 0,58% | 45.371,00 | 45.658,27 | 45.324,19 | 0 |
| 10 Feb 2025 | 45.380,07 | 258,33 | 0,57% | 45.171,76 | 45.449,73 | 45.117,65 | 0 |
| 07 Feb 2025 | 45.121,74 | -239,04 | -0,53% | 45.355,29 | 45.446,21 | 45.069,66 | 0 |
| 06 Feb 2025 | 45.360,78 | 655,47 | 1,47% | 44.781,58 | 45.396,54 | 44.781,58 | 0 |
| 05 Feb 2025 | 44.705,31 | 166,16 | 0,37% | 44.431,74 | 44.705,31 | 44.300,58 | 0 |
| 04 Feb 2025 | 44.539,15 | 160,42 | 0,36% | 44.384,27 | 44.553,86 | 44.116,71 | 0 |
| 03 Feb 2025 | 44.378,73 | -629,20 | -1,40% | 44.993,64 | 45.021,34 | 44.023,85 | 0 |
| 31 Gen 2025 | 45.007,93 | 10,03 | 0,02% | 45.058,88 | 45.148,52 | 44.920,47 | 0 |
| 30 Gen 2025 | 44.997,90 | 185,72 | 0,41% | 44.864,81 | 45.007,20 | 44.842,41 | 0 |
| 29 Gen 2025 | 44.812,18 | 428,59 | 0,97% | 44.392,58 | 44.882,72 | 44.392,58 | 0 |
| 28 Gen 2025 | 44.383,59 | 307,34 | 0,70% | 44.055,52 | 44.474,43 | 43.999,24 | 0 |
| 27 Gen 2025 | 44.076,25 | -233,49 | -0,53% | 44.321,89 | 44.382,15 | 43.666,47 | 0 |
| 24 Gen 2025 | 44.309,74 | -34,40 | -0,08% | 44.445,96 | 44.569,09 | 44.224,55 | 0 |
| 23 Gen 2025 | 44.344,14 | 325,70 | 0,74% | 44.069,78 | 44.367,93 | 44.019,51 | 0 |
| 22 Gen 2025 | 44.018,44 | 439,63 | 1,01% | 43.594,07 | 44.173,83 | 43.594,07 | 0 |
| 21 Gen 2025 | 43.578,81 | 107,05 | 0,25% | 43.446,62 | 43.584,53 | 43.332,06 | 0 |
| 20 Gen 2025 | 43.471,76 | 180,00 | 0,42% | 43.316,06 | 43.603,46 | 43.259,90 | 0 |
| 17 Gen 2025 | 43.291,76 | 513,62 | 1,20% | 42.872,36 | 43.334,75 | 42.872,36 | 0 |
| 16 Gen 2025 | 42.778,14 | 167,16 | 0,39% | 42.744,72 | 42.815,88 | 42.623,28 | 0 |
| 15 Gen 2025 | 42.610,98 | 628,25 | 1,50% | 42.015,85 | 42.723,09 | 42.015,85 | 0 |
| 14 Gen 2025 | 41.982,73 | 286,79 | 0,69% | 41.764,28 | 42.166,16 | 41.764,28 | 0 |
| 13 Gen 2025 | 41.695,94 | -169,68 | -0,41% | 41.800,80 | 41.800,80 | 41.476,97 | 0 |
| 10 Gen 2025 | 41.865,62 | -211,91 | -0,50% | 42.048,44 | 42.250,28 | 41.812,26 | 0 |
| 09 Gen 2025 | 42.077,53 | -26,59 | -0,06% | 42.007,07 | 42.166,28 | 41.932,05 | 0 |
| 08 Gen 2025 | 42.104,12 | -22,01 | -0,05% | 42.120,65 | 42.413,90 | 41.925,98 | 0 |
| 07 Gen 2025 | 42.126,13 | 257,60 | 0,62% | 41.895,04 | 42.229,95 | 41.738,98 | 0 |
| 06 Gen 2025 | 41.868,53 | 642,25 | 1,56% | 41.276,76 | 41.868,53 | 41.260,04 | 0 |
| 03 Gen 2025 | 41.226,28 | -245,59 | -0,59% | 41.440,65 | 41.483,29 | 41.149,75 | 0 |
| 02 Gen 2025 | 41.471,87 | 239,25 | 0,58% | 41.225,33 | 41.472,07 | 41.077,23 | 0 |
| 30 Dic 2024 | 41.232,62 | -155,69 | -0,38% | 41.245,45 | 41.375,23 | 41.183,12 | 0 |
| 27 Dic 2024 | 41.388,31 | 280,72 | 0,68% | 41.044,13 | 41.388,31 | 40.993,69 | 0 |
| 23 Dic 2024 | 41.107,59 | -74,51 | -0,18% | 41.132,42 | 41.216,04 | 41.019,91 | 0 |
