Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Euronext Euro Large Cap ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 1.780,82 | -11,62 | -0,65% | 1.790,16 | 1.790,16 | 1.770,35 | 0 |
| 26 Mar 2025 | 1.792,44 | -19,52 | -1,08% | 1.811,94 | 1.819,15 | 1.790,78 | 0 |
| 25 Mar 2025 | 1.811,96 | 13,00 | 0,72% | 1.798,88 | 1.820,70 | 1.795,56 | 0 |
| 24 Mar 2025 | 1.798,96 | 0,26 | 0,01% | 1.802,43 | 1.814,22 | 1.793,37 | 0 |
| 21 Mar 2025 | 1.798,70 | -10,11 | -0,56% | 1.807,29 | 1.807,29 | 1.788,51 | 0 |
| 20 Mar 2025 | 1.808,81 | -12,07 | -0,66% | 1.820,20 | 1.828,30 | 1.799,34 | 0 |
| 19 Mar 2025 | 1.820,88 | 9,48 | 0,52% | 1.811,20 | 1.823,94 | 1.802,73 | 0 |
| 18 Mar 2025 | 1.811,40 | 10,15 | 0,56% | 1.801,21 | 1.820,74 | 1.801,21 | 0 |
| 17 Mar 2025 | 1.801,25 | 11,98 | 0,67% | 1.789,10 | 1.802,65 | 1.781,10 | 0 |
| 14 Mar 2025 | 1.789,27 | 24,10 | 1,37% | 1.764,87 | 1.791,82 | 1.759,58 | 0 |
| 13 Mar 2025 | 1.765,17 | -10,07 | -0,57% | 1.773,55 | 1.781,10 | 1.756,07 | 0 |
| 12 Mar 2025 | 1.775,24 | 22,58 | 1,29% | 1.752,47 | 1.783,89 | 1.752,47 | 0 |
| 11 Mar 2025 | 1.752,66 | -24,27 | -1,37% | 1.777,03 | 1.794,27 | 1.748,64 | 0 |
| 10 Mar 2025 | 1.776,93 | -21,98 | -1,22% | 1.798,42 | 1.807,93 | 1.767,10 | 0 |
| 07 Mar 2025 | 1.798,91 | -14,83 | -0,82% | 1.811,42 | 1.811,42 | 1.786,45 | 0 |
| 06 Mar 2025 | 1.813,74 | 6,95 | 0,38% | 1.808,70 | 1.819,85 | 1.787,96 | 0 |
| 05 Mar 2025 | 1.806,79 | 33,13 | 1,87% | 1.774,87 | 1.822,92 | 1.774,87 | 0 |
| 04 Mar 2025 | 1.773,66 | -55,07 | -3,01% | 1.828,53 | 1.828,53 | 1.770,06 | 0 |
| 03 Mar 2025 | 1.828,73 | 20,97 | 1,16% | 1.807,65 | 1.839,85 | 1.798,46 | 0 |
| 28 Feb 2025 | 1.807,76 | 0,65 | 0,04% | 1.805,59 | 1.807,76 | 1.789,58 | 0 |
| 27 Feb 2025 | 1.807,11 | -23,49 | -1,28% | 1.828,84 | 1.828,84 | 1.796,60 | 0 |
| 26 Feb 2025 | 1.830,60 | 18,87 | 1,04% | 1.812,31 | 1.837,26 | 1.812,31 | 0 |
| 25 Feb 2025 | 1.811,73 | -14,40 | -0,79% | 1.824,86 | 1.824,86 | 1.806,64 | 0 |
| 24 Feb 2025 | 1.826,13 | -9,83 | -0,54% | 1.836,30 | 1.839,30 | 1.816,03 | 0 |
| 21 Feb 2025 | 1.835,96 | 1,61 | 0,09% | 1.837,05 | 1.845,56 | 1.830,40 | 0 |
| 20 Feb 2025 | 1.834,35 | -4,33 | -0,24% | 1.836,79 | 1.854,30 | 1.833,68 | 0 |
| 19 Feb 2025 | 1.838,68 | -22,19 | -1,19% | 1.860,35 | 1.867,12 | 1.836,65 | 0 |
| 18 Feb 2025 | 1.860,87 | -0,36 | -0,02% | 1.861,61 | 1.868,36 | 1.853,88 | 0 |
| 17 Feb 2025 | 1.861,23 | 13,08 | 0,71% | 1.847,17 | 1.862,71 | 1.846,04 | 0 |
| 14 Feb 2025 | 1.848,15 | 1,06 | 0,06% | 1.848,59 | 1.853,12 | 1.840,59 | 0 |
| 13 Feb 2025 | 1.847,09 | 47,65 | 2,65% | 1.800,02 | 1.847,35 | 1.800,02 | 0 |
| 12 Feb 2025 | 1.799,44 | -1,16 | -0,06% | 1.800,44 | 1.804,97 | 1.785,89 | 0 |
| 11 Feb 2025 | 1.800,60 | 14,30 | 0,80% | 1.785,93 | 1.801,97 | 1.785,93 | 0 |
| 10 Feb 2025 | 1.786,30 | 16,22 | 0,92% | 1.770,58 | 1.788,81 | 1.770,58 | 0 |
| 07 Feb 2025 | 1.770,08 | -9,61 | -0,54% | 1.779,01 | 1.783,76 | 1.767,37 | 0 |
| 06 Feb 2025 | 1.779,69 | 17,84 | 1,01% | 1.761,97 | 1.780,97 | 1.761,97 | 0 |
| 05 Feb 2025 | 1.761,85 | -0,01 | 0,00% | 1.761,66 | 1.761,85 | 1.750,88 | 0 |
| 04 Feb 2025 | 1.761,86 | 12,81 | 0,73% | 1.749,31 | 1.763,91 | 1.735,61 | 0 |
| 03 Feb 2025 | 1.749,05 | -24,23 | -1,37% | 1.765,73 | 1.765,73 | 1.734,34 | 0 |
| 31 Gen 2025 | 1.773,28 | 8,61 | 0,49% | 1.765,90 | 1.779,68 | 1.765,90 | 0 |
| 30 Gen 2025 | 1.764,67 | 19,98 | 1,15% | 1.745,13 | 1.765,73 | 1.745,13 | 0 |
| 29 Gen 2025 | 1.744,69 | 27,83 | 1,62% | 1.716,84 | 1.748,25 | 1.716,84 | 0 |
| 28 Gen 2025 | 1.716,86 | 4,24 | 0,25% | 1.712,62 | 1.726,53 | 1.708,96 | 0 |
| 27 Gen 2025 | 1.712,62 | -35,45 | -2,03% | 1.747,50 | 1.748,55 | 1.693,67 | 0 |
| 24 Gen 2025 | 1.748,07 | -2,91 | -0,17% | 1.750,97 | 1.758,36 | 1.744,58 | 0 |
| 23 Gen 2025 | 1.750,98 | 16,11 | 0,93% | 1.753,22 | 1.753,62 | 1.742,70 | 0 |
| 22 Gen 2025 | 1.734,87 | 0,00 | 0,00% | 1.734,87 | 1.734,87 | 1.734,87 | 0 |
| 21 Gen 2025 | 1.734,87 | 2,32 | 0,13% | 1.732,53 | 1.735,51 | 1.728,24 | 0 |
| 20 Gen 2025 | 1.732,55 | 2,35 | 0,14% | 1.730,76 | 1.738,16 | 1.724,84 | 0 |
| 17 Gen 2025 | 1.730,20 | 18,29 | 1,07% | 1.714,09 | 1.733,57 | 1.714,09 | 0 |
| 16 Gen 2025 | 1.711,91 | 13,61 | 0,80% | 1.701,04 | 1.713,51 | 1.701,04 | 0 |
| 15 Gen 2025 | 1.698,30 | 19,29 | 1,15% | 1.679,06 | 1.704,88 | 1.677,80 | 0 |
| 14 Gen 2025 | 1.679,01 | 9,93 | 0,59% | 1.670,66 | 1.688,78 | 1.670,66 | 0 |
| 13 Gen 2025 | 1.669,08 | -14,71 | -0,87% | 1.678,34 | 1.678,34 | 1.659,56 | 0 |
| 10 Gen 2025 | 1.683,79 | -15,62 | -0,92% | 1.700,00 | 1.703,28 | 1.679,56 | 0 |
| 09 Gen 2025 | 1.699,41 | 8,84 | 0,52% | 1.689,71 | 1.700,17 | 1.682,28 | 0 |
| 08 Gen 2025 | 1.690,57 | -5,26 | -0,31% | 1.695,73 | 1.702,92 | 1.682,22 | 0 |
| 07 Gen 2025 | 1.695,83 | 5,69 | 0,34% | 1.689,44 | 1.704,18 | 1.686,70 | 0 |
| 06 Gen 2025 | 1.690,14 | 36,72 | 2,22% | 1.653,00 | 1.690,25 | 1.653,00 | 0 |
| 03 Gen 2025 | 1.653,42 | -10,08 | -0,61% | 1.662,43 | 1.663,55 | 1.650,11 | 0 |
| 02 Gen 2025 | 1.663,50 | 7,74 | 0,47% | 1.654,81 | 1.663,50 | 1.643,89 | 0 |
| 31 Dic 2024 | 1.655,76 | 7,83 | 0,48% | 1.647,63 | 1.655,96 | 1.646,13 | 0 |
| 30 Dic 2024 | 1.647,93 | -12,07 | -0,73% | 1.659,12 | 1.659,64 | 1.645,48 | 0 |
