Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche MSCI China A ESG Screene...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 15,93 | -0,27 | -1,68% | 15,98 | 16,08 | 15,91 | 0 |
| 19 Mar 2025 | 16,20 | -0,04 | -0,26% | 16,17 | 16,30 | 16,17 | 0 |
| 18 Mar 2025 | 16,24 | -0,10 | -0,63% | 16,16 | 16,29 | 16,15 | 0 |
| 17 Mar 2025 | 16,34 | 0,04 | 0,25% | 16,29 | 16,35 | 16,15 | 0 |
| 14 Mar 2025 | 16,30 | 0,43 | 2,73% | 16,14 | 16,37 | 16,14 | 0 |
| 13 Mar 2025 | 15,87 | -0,02 | -0,14% | 15,78 | 15,89 | 15,77 | 0 |
| 12 Mar 2025 | 15,89 | -0,03 | -0,19% | 15,70 | 15,91 | 15,70 | 0 |
| 11 Mar 2025 | 15,92 | 0,23 | 1,45% | 15,89 | 15,97 | 15,87 | 0 |
| 10 Mar 2025 | 15,69 | -0,16 | -1,02% | 15,81 | 15,81 | 15,68 | 0 |
| 07 Mar 2025 | 15,85 | -0,07 | -0,44% | 15,76 | 15,99 | 15,76 | 0 |
| 06 Mar 2025 | 15,93 | 0,15 | 0,97% | 15,83 | 16,00 | 15,83 | 0 |
| 05 Mar 2025 | 15,77 | 0,23 | 1,48% | 15,55 | 15,79 | 15,55 | 0 |
| 04 Mar 2025 | 15,54 | -0,08 | -0,49% | 15,53 | 15,59 | 15,48 | 0 |
| 03 Mar 2025 | 15,62 | 0,01 | 0,04% | 15,62 | 15,66 | 15,54 | 0 |
| 28 Feb 2025 | 15,61 | -0,27 | -1,70% | 15,85 | 15,85 | 15,58 | 0 |
| 27 Feb 2025 | 15,88 | -0,05 | -0,33% | 15,88 | 16,02 | 15,78 | 0 |
| 26 Feb 2025 | 15,93 | 0,12 | 0,75% | 15,79 | 15,95 | 15,79 | 0 |
| 25 Feb 2025 | 15,82 | 0,00 | 0,00% | 15,65 | 15,83 | 15,65 | 0 |
| 24 Feb 2025 | 15,82 | -0,24 | -1,52% | 15,94 | 15,97 | 15,81 | 0 |
| 21 Feb 2025 | 16,06 | 0,17 | 1,05% | 15,90 | 16,13 | 15,90 | 0 |
| 20 Feb 2025 | 15,89 | 0,18 | 1,13% | 15,75 | 15,91 | 15,71 | 0 |
| 19 Feb 2025 | 15,71 | 0,06 | 0,36% | 15,65 | 15,76 | 15,65 | 0 |
| 18 Feb 2025 | 15,66 | -0,16 | -0,99% | 15,79 | 15,79 | 15,61 | 0 |
| 17 Feb 2025 | 15,81 | -0,07 | -0,42% | 15,85 | 15,86 | 15,75 | 0 |
| 14 Feb 2025 | 15,88 | 0,31 | 1,98% | 15,63 | 15,94 | 15,63 | 0 |
| 13 Feb 2025 | 15,57 | -0,07 | -0,47% | 15,73 | 15,73 | 15,46 | 0 |
| 12 Feb 2025 | 15,65 | 0,16 | 1,01% | 15,53 | 15,65 | 15,51 | 0 |
| 11 Feb 2025 | 15,49 | -0,07 | -0,42% | 15,55 | 15,55 | 15,40 | 0 |
| 10 Feb 2025 | 15,56 | 0,06 | 0,40% | 15,47 | 15,56 | 15,47 | 0 |
| 07 Feb 2025 | 15,49 | 0,21 | 1,35% | 15,31 | 15,65 | 15,31 | 0 |
| 06 Feb 2025 | 15,29 | 0,12 | 0,76% | 15,12 | 15,33 | 15,12 | 0 |
| 05 Feb 2025 | 15,17 | -0,35 | -2,23% | 15,54 | 15,54 | 14,99 | 0 |
| 04 Feb 2025 | 15,52 | 0,27 | 1,75% | 15,26 | 15,52 | 15,26 | 0 |
| 03 Feb 2025 | 15,25 | -0,18 | -1,17% | 15,17 | 15,27 | 15,05 | 0 |
| 31 Gen 2025 | 15,43 | -0,08 | -0,54% | 15,49 | 15,56 | 15,39 | 0 |
| 30 Gen 2025 | 15,52 | 0,03 | 0,21% | 15,49 | 15,56 | 15,33 | 0 |
| 29 Gen 2025 | 15,48 | 0,20 | 1,31% | 15,27 | 15,55 | 15,27 | 0 |
| 28 Gen 2025 | 15,28 | -0,11 | -0,73% | 15,31 | 15,38 | 15,27 | 0 |
| 27 Gen 2025 | 15,40 | -0,05 | -0,35% | 15,36 | 15,51 | 15,27 | 0 |
| 24 Gen 2025 | 15,45 | 0,22 | 1,42% | 15,29 | 15,46 | 15,29 | 0 |
| 23 Gen 2025 | 15,23 | -0,05 | -0,36% | 15,24 | 15,24 | 15,13 | 0 |
| 22 Gen 2025 | 15,29 | 0,00 | 0,00% | 15,29 | 15,29 | 15,29 | 0 |
| 21 Gen 2025 | 15,29 | -0,19 | -1,25% | 15,44 | 15,44 | 15,19 | 0 |
| 20 Gen 2025 | 15,48 | 0,27 | 1,78% | 15,24 | 15,52 | 15,16 | 0 |
| 17 Gen 2025 | 15,21 | 0,22 | 1,46% | 14,96 | 15,28 | 14,96 | 0 |
| 16 Gen 2025 | 14,99 | -0,02 | -0,13% | 15,04 | 15,04 | 14,94 | 0 |
| 15 Gen 2025 | 15,01 | -0,05 | -0,32% | 15,09 | 15,10 | 14,94 | 0 |
| 14 Gen 2025 | 15,06 | 0,41 | 2,77% | 14,71 | 15,11 | 14,71 | 0 |
| 13 Gen 2025 | 14,65 | 0,09 | 0,58% | 14,55 | 14,71 | 14,55 | 0 |
| 10 Gen 2025 | 14,57 | -0,29 | -1,97% | 14,85 | 14,85 | 14,56 | 0 |
| 09 Gen 2025 | 14,86 | -0,05 | -0,36% | 14,89 | 14,96 | 14,85 | 0 |
| 08 Gen 2025 | 14,91 | -0,09 | -0,59% | 14,94 | 15,00 | 14,81 | 0 |
| 07 Gen 2025 | 15,00 | 0,05 | 0,34% | 14,98 | 15,09 | 14,98 | 0 |
| 06 Gen 2025 | 14,95 | 0,10 | 0,65% | 14,91 | 15,24 | 14,84 | 0 |
| 03 Gen 2025 | 14,86 | -0,19 | -1,27% | 15,10 | 15,10 | 14,80 | 0 |
| 02 Gen 2025 | 15,05 | -0,63 | -4,02% | 15,64 | 15,65 | 14,97 | 0 |
| 30 Dic 2024 | 15,68 | -0,13 | -0,84% | 15,80 | 15,83 | 15,65 | 0 |
| 27 Dic 2024 | 15,81 | 0,23 | 1,45% | 15,61 | 15,82 | 15,60 | 0 |
| 23 Dic 2024 | 15,58 | -0,03 | -0,22% | 15,60 | 15,63 | 15,54 | 0 |
