Serie storiche Amundi Euro Stoxx Banks ...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 224,873 | -5,19 | -2,26% | 229,532 | 229,679 | 222,80 | 23.200 |
19 Mar 2025 | 230,065 | -0,12 | -0,05% | 228,945 | 230,415 | 228,31 | 16.414 |
18 Mar 2025 | 230,184 | 5,71 | 2,55% | 225,492 | 230,184 | 225,396 | 18.027 |
17 Mar 2025 | 224,47 | 2,16 | 0,97% | 221,744 | 225,309 | 221,286 | 13.436 |
14 Mar 2025 | 222,305 | 5,59 | 2,58% | 215,10 | 223,164 | 214,957 | 17.172 |
13 Mar 2025 | 216,712 | -1,23 | -0,57% | 216,508 | 218,842 | 215,004 | 26.986 |
12 Mar 2025 | 217,945 | 3,70 | 1,73% | 217,363 | 219,873 | 216,109 | 9.651 |
11 Mar 2025 | 214,243 | -3,82 | -1,75% | 217,756 | 218,20 | 212,96 | 16.159 |
10 Mar 2025 | 218,067 | -6,44 | -2,87% | 224,775 | 224,775 | 216,781 | 565.186 |
07 Mar 2025 | 224,505 | -0,67 | -0,30% | 222,68 | 226,25 | 222,455 | 11.970 |
06 Mar 2025 | 225,179 | 5,40 | 2,46% | 223,375 | 226,257 | 221,427 | 14.265 |
05 Mar 2025 | 219,778 | 10,91 | 5,22% | 216,069 | 220,998 | 215,803 | 62.652 |
04 Mar 2025 | 208,868 | -8,99 | -4,13% | 215,15 | 215,372 | 207,103 | 41.711 |
03 Mar 2025 | 217,862 | 4,10 | 1,92% | 214,717 | 219,80 | 212,37 | 9.779 |
28 Feb 2025 | 213,762 | -1,24 | -0,58% | 213,178 | 214,068 | 211,745 | 8.748 |
27 Feb 2025 | 215,00 | -0,39 | -0,18% | 214,015 | 215,839 | 212,837 | 25.412 |
26 Feb 2025 | 215,385 | 5,12 | 2,43% | 212,09 | 215,385 | 211,748 | 17.630 |
25 Feb 2025 | 210,268 | 3,50 | 1,69% | 207,798 | 212,079 | 207,70 | 32.189 |
24 Feb 2025 | 206,772 | 1,06 | 0,51% | 206,099 | 207,916 | 204,526 | 11.707 |
21 Feb 2025 | 205,716 | 1,69 | 0,83% | 204,347 | 205,815 | 203,501 | 10.654 |
20 Feb 2025 | 204,03 | -0,17 | -0,08% | 204,632 | 206,209 | 203,947 | 4.770 |
19 Feb 2025 | 204,201 | -3,47 | -1,67% | 207,853 | 208,08 | 203,815 | 12.364 |
18 Feb 2025 | 207,673 | 4,21 | 2,07% | 203,953 | 207,673 | 203,895 | 16.620 |
17 Feb 2025 | 203,465 | 1,81 | 0,90% | 202,723 | 204,90 | 202,723 | 8.343 |
14 Feb 2025 | 201,654 | 1,19 | 0,59% | 200,408 | 202,20 | 199,862 | 8.133 |
13 Feb 2025 | 200,465 | 1,87 | 0,94% | 201,879 | 202,081 | 199,50 | 16.820 |
12 Feb 2025 | 198,593 | 0,00 | 0,00% | 198,593 | 198,593 | 198,593 | 0 |
11 Feb 2025 | 198,593 | 2,91 | 1,49% | 195,422 | 198,755 | 194,835 | 6.843 |
10 Feb 2025 | 195,687 | -1,10 | -0,56% | 197,007 | 197,188 | 195,251 | 7.967 |
07 Feb 2025 | 196,784 | 0,27 | 0,14% | 197,33 | 197,397 | 195,647 | 96.875 |
06 Feb 2025 | 196,512 | 7,00 | 3,70% | 190,558 | 196,627 | 190,558 | 52.033 |
05 Feb 2025 | 189,509 | 1,36 | 0,72% | 190,054 | 191,135 | 188,388 | 12.849 |
04 Feb 2025 | 188,149 | 3,05 | 1,65% | 186,752 | 188,149 | 184,693 | 7.936 |
03 Feb 2025 | 185,10 | -3,26 | -1,73% | 184,095 | 185,979 | 182,845 | 10.418 |
31 Gen 2025 | 188,364 | -1,09 | -0,58% | 189,791 | 190,315 | 188,056 | 9.069 |
30 Gen 2025 | 189,456 | 0,15 | 0,08% | 189,911 | 189,911 | 188,147 | 7.907 |
29 Gen 2025 | 189,305 | 2,06 | 1,10% | 187,626 | 189,562 | 187,097 | 7.342 |
28 Gen 2025 | 187,249 | 0,79 | 0,42% | 186,632 | 188,03 | 185,844 | 5.430 |
27 Gen 2025 | 186,462 | 0,16 | 0,09% | 185,567 | 187,182 | 185,00 | 4.350 |
24 Gen 2025 | 186,299 | 0,57 | 0,31% | 186,905 | 187,47 | 185,828 | 11.993 |
23 Gen 2025 | 185,729 | 3,57 | 1,96% | 182,424 | 185,927 | 182,424 | 21.906 |
22 Gen 2025 | 182,158 | -1,84 | -1,00% | 183,631 | 184,082 | 181,677 | 11.925 |
21 Gen 2025 | 183,995 | 0,00 | 0,00% | 183,995 | 183,995 | 183,995 | 0 |
20 Gen 2025 | 183,995 | 2,37 | 1,30% | 182,839 | 184,716 | 182,556 | 10.823 |
17 Gen 2025 | 181,626 | 0,98 | 0,54% | 181,301 | 182,381 | 181,206 | 12.718 |
16 Gen 2025 | 180,646 | 0,10 | 0,06% | 181,684 | 181,877 | 180,296 | 4.157 |
15 Gen 2025 | 180,546 | 2,04 | 1,14% | 179,108 | 181,046 | 178,444 | 7.170 |
14 Gen 2025 | 178,511 | 2,98 | 1,70% | 177,702 | 179,126 | 177,702 | 5.891 |
13 Gen 2025 | 175,528 | 1,11 | 0,64% | 174,775 | 175,556 | 173,158 | 4.220 |
10 Gen 2025 | 174,413 | -0,39 | -0,22% | 175,00 | 176,20 | 174,00 | 7.812 |
09 Gen 2025 | 174,805 | 0,89 | 0,51% | 172,475 | 174,947 | 172,00 | 20.384 |
08 Gen 2025 | 173,918 | 0,96 | 0,55% | 172,917 | 175,25 | 172,36 | 19.901 |
07 Gen 2025 | 172,959 | 0,21 | 0,12% | 172,155 | 173,665 | 170,815 | 13.346 |
06 Gen 2025 | 172,753 | 4,35 | 2,58% | 169,816 | 172,82 | 168,625 | 57.109 |
03 Gen 2025 | 168,403 | -0,58 | -0,34% | 168,869 | 169,424 | 167,965 | 3.369 |
02 Gen 2025 | 168,982 | -1,60 | -0,94% | 168,738 | 170,095 | 164,345 | 5.594 |
31 Dic 2024 | 170,579 | 2,19 | 1,30% | 168,10 | 170,845 | 168,10 | 154 |
30 Dic 2024 | 168,388 | 0,11 | 0,07% | 167,947 | 169,639 | 167,393 | 1.522 |
27 Dic 2024 | 168,278 | 1,68 | 1,01% | 166,386 | 168,278 | 166,16 | 2.819 |
24 Dic 2024 | 166,60 | 0,79 | 0,48% | 165,278 | 166,60 | 165,278 | 142 |
23 Dic 2024 | 165,81 | -0,25 | -0,15% | 166,189 | 166,44 | 165,186 | 3.493 |