Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DAXplus Minimum Variance...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 1.022,84 | 7,96 | 0,78% | 1.014,28 | 1.023,34 | 1.010,56 | 0 |
| 26 Mar 2025 | 1.014,88 | -5,07 | -0,50% | 1.020,58 | 1.022,14 | 1.013,37 | 0 |
| 25 Mar 2025 | 1.019,95 | 2,76 | 0,27% | 1.018,11 | 1.027,18 | 1.018,11 | 0 |
| 24 Mar 2025 | 1.017,19 | -9,71 | -0,95% | 1.029,65 | 1.033,78 | 1.016,93 | 0 |
| 21 Mar 2025 | 1.026,90 | -4,88 | -0,47% | 1.030,16 | 1.031,95 | 1.021,92 | 0 |
| 20 Mar 2025 | 1.031,78 | -10,62 | -1,02% | 1.042,51 | 1.043,48 | 1.026,86 | 0 |
| 19 Mar 2025 | 1.042,40 | -3,00 | -0,29% | 1.045,84 | 1.047,19 | 1.036,97 | 0 |
| 18 Mar 2025 | 1.045,40 | 3,84 | 0,37% | 1.042,83 | 1.047,93 | 1.040,00 | 0 |
| 17 Mar 2025 | 1.041,56 | 2,89 | 0,28% | 1.039,07 | 1.042,28 | 1.037,42 | 0 |
| 14 Mar 2025 | 1.038,67 | 10,41 | 1,01% | 1.029,73 | 1.040,85 | 1.027,37 | 0 |
| 13 Mar 2025 | 1.028,26 | -3,39 | -0,33% | 1.030,02 | 1.032,88 | 1.023,59 | 0 |
| 12 Mar 2025 | 1.031,65 | 9,35 | 0,91% | 1.025,57 | 1.032,51 | 1.022,80 | 0 |
| 11 Mar 2025 | 1.022,30 | -20,12 | -1,93% | 1.043,59 | 1.046,00 | 1.020,47 | 0 |
| 10 Mar 2025 | 1.042,42 | -0,20 | -0,02% | 1.043,28 | 1.050,41 | 1.041,78 | 0 |
| 07 Mar 2025 | 1.042,62 | -3,57 | -0,34% | 1.047,36 | 1.047,36 | 1.032,67 | 0 |
| 06 Mar 2025 | 1.046,19 | 2,18 | 0,21% | 1.043,68 | 1.048,63 | 1.031,57 | 0 |
| 05 Mar 2025 | 1.044,01 | 5,91 | 0,57% | 1.039,27 | 1.051,55 | 1.036,56 | 0 |
| 04 Mar 2025 | 1.038,10 | -10,38 | -0,99% | 1.047,14 | 1.049,05 | 1.036,93 | 0 |
| 03 Mar 2025 | 1.048,48 | 21,41 | 2,08% | 1.026,86 | 1.052,12 | 1.024,83 | 0 |
| 28 Feb 2025 | 1.027,07 | 4,50 | 0,44% | 1.020,38 | 1.027,30 | 1.019,94 | 0 |
| 27 Feb 2025 | 1.022,57 | -0,42 | -0,04% | 1.022,60 | 1.022,60 | 1.013,55 | 0 |
| 26 Feb 2025 | 1.022,99 | 11,20 | 1,11% | 1.012,49 | 1.027,98 | 1.012,30 | 0 |
| 25 Feb 2025 | 1.011,79 | -1,73 | -0,17% | 1.012,39 | 1.016,41 | 1.009,91 | 0 |
| 24 Feb 2025 | 1.013,52 | 8,48 | 0,84% | 1.005,21 | 1.016,38 | 1.005,21 | 0 |
| 21 Feb 2025 | 1.005,04 | 2,50 | 0,25% | 1.003,38 | 1.005,37 | 1.000,69 | 0 |
| 20 Feb 2025 | 1.002,54 | -5,77 | -0,57% | 1.008,42 | 1.011,48 | 1.000,89 | 0 |
| 19 Feb 2025 | 1.008,31 | -8,95 | -0,88% | 1.018,22 | 1.019,83 | 1.006,69 | 0 |
| 18 Feb 2025 | 1.017,26 | 2,23 | 0,22% | 1.017,11 | 1.019,09 | 1.013,00 | 0 |
| 17 Feb 2025 | 1.015,03 | 7,51 | 0,75% | 1.006,68 | 1.016,48 | 1.005,61 | 0 |
| 14 Feb 2025 | 1.007,52 | -6,72 | -0,66% | 1.013,11 | 1.013,11 | 1.006,31 | 0 |
| 13 Feb 2025 | 1.014,24 | 10,24 | 1,02% | 1.003,94 | 1.014,51 | 1.000,66 | 0 |
| 12 Feb 2025 | 1.004,00 | 2,72 | 0,27% | 1.000,72 | 1.005,10 | 996,91 | 0 |
| 11 Feb 2025 | 1.001,28 | 1,38 | 0,14% | 999,77 | 1.004,15 | 998,58 | 0 |
| 10 Feb 2025 | 999,90 | 5,13 | 0,52% | 995,84 | 1.000,78 | 994,62 | 0 |
| 07 Feb 2025 | 994,77 | -2,76 | -0,28% | 996,06 | 999,24 | 993,85 | 0 |
| 06 Feb 2025 | 997,53 | 3,42 | 0,34% | 994,95 | 1.000,00 | 994,36 | 0 |
| 05 Feb 2025 | 994,11 | 2,32 | 0,23% | 990,26 | 994,11 | 986,39 | 0 |
| 04 Feb 2025 | 991,79 | -6,41 | -0,64% | 996,90 | 996,90 | 988,46 | 0 |
| 03 Feb 2025 | 998,20 | -2,63 | -0,26% | 1.000,55 | 1.001,36 | 989,72 | 0 |
| 31 Gen 2025 | 1.000,83 | -4,31 | -0,43% | 1.006,48 | 1.008,41 | 1.000,10 | 0 |
| 30 Gen 2025 | 1.005,14 | 7,79 | 0,78% | 998,03 | 1.005,14 | 997,84 | 0 |
| 29 Gen 2025 | 997,35 | 3,93 | 0,40% | 994,29 | 999,89 | 986,21 | 0 |
| 28 Gen 2025 | 993,42 | 9,08 | 0,92% | 984,32 | 996,94 | 983,43 | 0 |
| 27 Gen 2025 | 984,34 | 8,82 | 0,90% | 976,61 | 985,99 | 976,31 | 0 |
| 24 Gen 2025 | 975,52 | -8,79 | -0,89% | 985,77 | 986,20 | 974,55 | 0 |
| 23 Gen 2025 | 984,31 | 4,75 | 0,48% | 980,35 | 985,91 | 980,05 | 0 |
| 22 Gen 2025 | 979,56 | 1,13 | 0,12% | 979,01 | 982,99 | 977,61 | 0 |
| 21 Gen 2025 | 978,43 | 5,01 | 0,51% | 973,82 | 979,26 | 971,47 | 0 |
| 20 Gen 2025 | 973,42 | -0,83 | -0,09% | 973,84 | 977,41 | 972,23 | 0 |
| 17 Gen 2025 | 974,25 | 9,06 | 0,94% | 967,01 | 975,99 | 967,01 | 0 |
| 16 Gen 2025 | 965,19 | 6,32 | 0,66% | 959,31 | 965,19 | 958,18 | 0 |
| 15 Gen 2025 | 958,87 | 4,63 | 0,49% | 955,57 | 961,63 | 953,63 | 0 |
| 14 Gen 2025 | 954,24 | 0,41 | 0,04% | 954,58 | 957,80 | 952,51 | 0 |
| 13 Gen 2025 | 953,83 | -2,33 | -0,24% | 955,73 | 957,42 | 952,00 | 0 |
| 10 Gen 2025 | 956,16 | -5,49 | -0,57% | 961,40 | 962,69 | 955,52 | 0 |
| 09 Gen 2025 | 961,65 | 1,70 | 0,18% | 959,63 | 964,08 | 959,27 | 0 |
| 08 Gen 2025 | 959,95 | 4,01 | 0,42% | 956,28 | 961,65 | 953,47 | 0 |
| 07 Gen 2025 | 955,94 | 6,05 | 0,64% | 949,73 | 957,81 | 946,50 | 0 |
| 06 Gen 2025 | 949,89 | 0,98 | 0,10% | 949,09 | 952,71 | 944,10 | 0 |
| 03 Gen 2025 | 948,91 | -3,45 | -0,36% | 952,37 | 953,98 | 947,99 | 0 |
| 02 Gen 2025 | 952,36 | 1,40 | 0,15% | 949,66 | 952,36 | 946,49 | 0 |
| 30 Dic 2024 | 950,96 | -0,66 | -0,07% | 950,29 | 952,46 | 948,08 | 0 |
