Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Cohen and Steers Interna...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 524,34 | -0,64 | -0,12% | 524,23 | 525,86 | 519,95 | 0 |
| 19 Mar 2025 | 524,98 | 7,84 | 1,52% | 516,30 | 526,01 | 515,32 | 0 |
| 18 Mar 2025 | 517,14 | 6,73 | 1,32% | 512,52 | 518,81 | 512,48 | 0 |
| 17 Mar 2025 | 510,41 | 8,08 | 1,61% | 502,94 | 511,21 | 502,71 | 0 |
| 14 Mar 2025 | 502,33 | 8,39 | 1,70% | 496,43 | 503,55 | 496,26 | 0 |
| 13 Mar 2025 | 493,94 | 9,66 | 1,99% | 484,92 | 494,70 | 483,81 | 0 |
| 12 Mar 2025 | 484,28 | 1,31 | 0,27% | 481,70 | 485,84 | 481,18 | 0 |
| 11 Mar 2025 | 482,97 | 6,08 | 1,27% | 476,05 | 484,19 | 475,81 | 0 |
| 10 Mar 2025 | 476,89 | -11,29 | -2,31% | 487,75 | 488,03 | 474,35 | 0 |
| 07 Mar 2025 | 488,18 | -1,33 | -0,27% | 489,34 | 492,85 | 484,99 | 0 |
| 06 Mar 2025 | 489,51 | 1,40 | 0,29% | 491,01 | 493,77 | 488,97 | 0 |
| 05 Mar 2025 | 488,11 | 14,41 | 3,04% | 477,82 | 488,34 | 476,94 | 0 |
| 04 Mar 2025 | 473,70 | -1,22 | -0,26% | 473,98 | 475,72 | 466,98 | 0 |
| 03 Mar 2025 | 474,92 | -0,15 | -0,03% | 477,67 | 485,88 | 472,82 | 0 |
| 28 Feb 2025 | 475,07 | -6,49 | -1,35% | 479,30 | 479,96 | 472,96 | 0 |
| 27 Feb 2025 | 481,56 | -9,53 | -1,94% | 490,13 | 491,71 | 481,49 | 0 |
| 26 Feb 2025 | 491,09 | 1,71 | 0,35% | 489,27 | 493,46 | 488,96 | 0 |
| 25 Feb 2025 | 489,38 | -3,26 | -0,66% | 492,95 | 494,89 | 486,48 | 0 |
| 24 Feb 2025 | 492,64 | -6,21 | -1,24% | 495,69 | 496,88 | 489,20 | 0 |
| 21 Feb 2025 | 498,85 | -10,97 | -2,15% | 510,05 | 511,15 | 498,76 | 0 |
| 20 Feb 2025 | 509,82 | 8,16 | 1,63% | 501,90 | 510,99 | 501,48 | 0 |
| 19 Feb 2025 | 501,66 | -3,66 | -0,72% | 506,89 | 507,33 | 498,88 | 0 |
| 18 Feb 2025 | 505,32 | 0,81 | 0,16% | 503,72 | 505,91 | 502,11 | 0 |
| 14 Feb 2025 | 504,51 | -0,77 | -0,15% | 508,33 | 510,07 | 504,28 | 0 |
| 13 Feb 2025 | 505,28 | 5,38 | 1,08% | 501,03 | 505,45 | 498,13 | 0 |
| 12 Feb 2025 | 499,90 | 1,17 | 0,23% | 497,92 | 502,08 | 495,90 | 0 |
| 11 Feb 2025 | 498,73 | -4,68 | -0,93% | 502,39 | 503,02 | 497,82 | 0 |
| 10 Feb 2025 | 503,41 | 6,72 | 1,35% | 496,18 | 503,54 | 495,78 | 0 |
| 07 Feb 2025 | 496,69 | 1,55 | 0,31% | 495,80 | 500,58 | 494,56 | 0 |
| 06 Feb 2025 | 495,14 | 1,34 | 0,27% | 492,60 | 496,32 | 492,60 | 0 |
| 05 Feb 2025 | 493,80 | 6,78 | 1,39% | 489,40 | 494,63 | 489,17 | 0 |
| 04 Feb 2025 | 487,02 | 8,02 | 1,67% | 481,32 | 488,84 | 480,64 | 0 |
| 03 Feb 2025 | 479,00 | -3,31 | -0,69% | 475,49 | 480,95 | 474,84 | 0 |
| 31 Gen 2025 | 482,31 | -3,99 | -0,82% | 486,96 | 488,07 | 482,05 | 0 |
| 30 Gen 2025 | 486,30 | 10,31 | 2,17% | 477,93 | 489,08 | 477,83 | 0 |
| 29 Gen 2025 | 475,99 | 6,41 | 1,37% | 471,24 | 476,33 | 471,23 | 0 |
| 28 Gen 2025 | 469,58 | -2,66 | -0,56% | 468,90 | 472,56 | 467,47 | 0 |
| 27 Gen 2025 | 472,24 | -7,46 | -1,56% | 477,74 | 479,77 | 469,36 | 0 |
| 24 Gen 2025 | 479,70 | 4,28 | 0,90% | 478,82 | 481,57 | 478,03 | 0 |
| 23 Gen 2025 | 475,42 | -0,10 | -0,02% | 474,49 | 475,94 | 470,69 | 0 |
| 22 Gen 2025 | 475,52 | -0,87 | -0,18% | 478,68 | 479,85 | 475,38 | 0 |
| 21 Gen 2025 | 476,39 | 5,65 | 1,20% | 475,30 | 478,54 | 475,11 | 0 |
| 17 Gen 2025 | 470,74 | 2,64 | 0,56% | 469,24 | 473,37 | 467,92 | 0 |
| 16 Gen 2025 | 468,10 | -3,28 | -0,70% | 471,47 | 472,40 | 467,75 | 0 |
| 15 Gen 2025 | 471,38 | 6,29 | 1,35% | 466,75 | 475,00 | 466,74 | 0 |
| 14 Gen 2025 | 465,09 | 4,87 | 1,06% | 463,48 | 465,74 | 461,73 | 0 |
| 13 Gen 2025 | 460,22 | -7,47 | -1,60% | 466,00 | 466,33 | 459,05 | 0 |
| 10 Gen 2025 | 467,69 | 0,13 | 0,03% | 471,78 | 473,11 | 466,48 | 0 |
| 08 Gen 2025 | 467,56 | -2,80 | -0,60% | 468,39 | 469,55 | 463,12 | 0 |
| 07 Gen 2025 | 470,36 | -0,82 | -0,17% | 469,25 | 473,53 | 468,35 | 0 |
| 06 Gen 2025 | 471,18 | 2,92 | 0,62% | 471,07 | 475,77 | 470,71 | 0 |
| 03 Gen 2025 | 468,26 | 4,45 | 0,96% | 465,17 | 469,40 | 465,01 | 0 |
| 02 Gen 2025 | 463,81 | 11,59 | 2,56% | 454,63 | 465,40 | 454,61 | 0 |
| 31 Dic 2024 | 452,22 | 0,29 | 0,06% | 452,35 | 453,54 | 450,37 | 0 |
| 30 Dic 2024 | 451,93 | -5,46 | -1,19% | 455,13 | 456,92 | 450,21 | 0 |
| 27 Dic 2024 | 457,39 | 0,29 | 0,06% | 457,39 | 458,14 | 454,91 | 0 |
| 26 Dic 2024 | 457,10 | -1,62 | -0,35% | 458,90 | 459,38 | 456,58 | 0 |
| 24 Dic 2024 | 458,72 | -1,15 | -0,25% | 458,80 | 460,20 | 457,00 | 0 |
| 23 Dic 2024 | 459,87 | 0,13 | 0,03% | 459,25 | 460,24 | 456,26 | 0 |
