Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Amundi MSCI Eastern Euro...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 29,945 | -0,20 | -0,66% | 30,06 | 30,195 | 29,70 | 28.295 |
| 19 Mar 2025 | 30,145 | -0,29 | -0,94% | 30,035 | 30,31 | 30,035 | 10.000 |
| 18 Mar 2025 | 30,43 | 0,37 | 1,23% | 30,25 | 30,555 | 30,23 | 15.688 |
| 17 Mar 2025 | 30,06 | 0,18 | 0,60% | 29,865 | 30,135 | 29,845 | 9.771 |
| 14 Mar 2025 | 29,88 | 0,81 | 2,77% | 29,11 | 29,93 | 29,09 | 27.327 |
| 13 Mar 2025 | 29,075 | 0,45 | 1,55% | 28,775 | 29,195 | 28,725 | 6.173 |
| 12 Mar 2025 | 28,63 | 0,57 | 2,05% | 28,38 | 28,65 | 28,355 | 20.644 |
| 11 Mar 2025 | 28,055 | -0,26 | -0,92% | 28,34 | 28,55 | 27,97 | 32.337 |
| 10 Mar 2025 | 28,315 | -0,62 | -2,14% | 28,765 | 28,765 | 28,30 | 11.830 |
| 07 Mar 2025 | 28,935 | -0,05 | -0,17% | 28,83 | 29,105 | 28,715 | 53.915 |
| 06 Mar 2025 | 28,985 | 0,41 | 1,45% | 28,66 | 29,09 | 28,475 | 34.229 |
| 05 Mar 2025 | 28,57 | 0,99 | 3,59% | 28,185 | 28,60 | 28,185 | 15.076 |
| 04 Mar 2025 | 27,58 | -1,22 | -4,22% | 28,335 | 28,335 | 27,58 | 8.365 |
| 03 Mar 2025 | 28,795 | 0,38 | 1,34% | 28,32 | 28,795 | 28,11 | 7.248 |
| 28 Feb 2025 | 28,415 | -0,14 | -0,47% | 28,365 | 28,525 | 28,35 | 16.540 |
| 27 Feb 2025 | 28,55 | -0,37 | -1,28% | 28,76 | 29,00 | 28,515 | 16.948 |
| 26 Feb 2025 | 28,92 | 0,33 | 1,15% | 28,73 | 28,955 | 28,70 | 1.161 |
| 25 Feb 2025 | 28,59 | 0,27 | 0,95% | 28,385 | 28,59 | 28,215 | 3.149 |
| 24 Feb 2025 | 28,32 | -0,57 | -1,97% | 28,635 | 28,635 | 28,27 | 17.173 |
| 21 Feb 2025 | 28,89 | 0,10 | 0,35% | 28,93 | 28,93 | 28,75 | 26.420 |
| 20 Feb 2025 | 28,79 | -0,19 | -0,64% | 28,84 | 28,955 | 28,70 | 5.911 |
| 19 Feb 2025 | 28,975 | -0,37 | -1,26% | 29,37 | 29,415 | 28,815 | 32.842 |
| 18 Feb 2025 | 29,345 | 0,81 | 2,82% | 28,79 | 29,36 | 28,785 | 24.145 |
| 17 Feb 2025 | 28,54 | 0,23 | 0,83% | 28,35 | 28,67 | 28,335 | 39.414 |
| 14 Feb 2025 | 28,305 | -0,41 | -1,43% | 28,655 | 28,72 | 28,305 | 16.341 |
| 13 Feb 2025 | 28,715 | 0,27 | 0,97% | 28,56 | 28,815 | 28,50 | 25.885 |
| 12 Feb 2025 | 28,44 | 0,41 | 1,44% | 28,20 | 28,44 | 28,14 | 28.110 |
| 11 Feb 2025 | 28,035 | 0,31 | 1,12% | 27,60 | 28,035 | 27,60 | 1.983 |
| 10 Feb 2025 | 27,725 | 0,22 | 0,78% | 27,43 | 27,73 | 27,43 | 2.087 |
| 07 Feb 2025 | 27,51 | 0,17 | 0,60% | 27,355 | 27,51 | 27,28 | 20.976 |
| 06 Feb 2025 | 27,345 | 0,85 | 3,21% | 26,56 | 27,39 | 26,56 | 6.591 |
| 05 Feb 2025 | 26,495 | -0,13 | -0,49% | 26,59 | 26,685 | 26,32 | 11.548 |
| 04 Feb 2025 | 26,625 | 0,34 | 1,27% | 26,275 | 26,625 | 26,24 | 45.484 |
| 03 Feb 2025 | 26,29 | -0,47 | -1,74% | 26,20 | 26,29 | 26,11 | 3.192 |
| 31 Gen 2025 | 26,755 | -0,17 | -0,63% | 26,93 | 26,93 | 26,755 | 16.543 |
| 30 Gen 2025 | 26,925 | 0,44 | 1,66% | 26,715 | 26,945 | 26,67 | 13.211 |
| 29 Gen 2025 | 26,485 | -0,05 | -0,19% | 26,415 | 26,68 | 26,415 | 6.330 |
| 28 Gen 2025 | 26,535 | 0,41 | 1,57% | 26,34 | 26,55 | 26,305 | 7.171 |
| 27 Gen 2025 | 26,125 | -0,27 | -1,00% | 26,12 | 26,125 | 25,98 | 3.431 |
| 24 Gen 2025 | 26,39 | 0,21 | 0,78% | 26,235 | 26,39 | 26,235 | 15.091 |
| 23 Gen 2025 | 26,185 | 0,04 | 0,13% | 26,065 | 26,185 | 25,98 | 14.889 |
| 22 Gen 2025 | 26,15 | 0,46 | 1,79% | 25,75 | 26,185 | 25,75 | 35.097 |
| 21 Gen 2025 | 25,69 | 0,03 | 0,12% | 25,575 | 25,725 | 25,575 | 8.043 |
| 20 Gen 2025 | 25,66 | 0,32 | 1,28% | 25,49 | 25,66 | 25,49 | 332 |
| 17 Gen 2025 | 25,335 | 0,21 | 0,84% | 25,17 | 25,34 | 25,17 | 2.145 |
| 16 Gen 2025 | 25,125 | -0,04 | -0,16% | 25,19 | 25,19 | 25,05 | 77 |
| 15 Gen 2025 | 25,165 | 0,57 | 2,32% | 24,795 | 25,165 | 24,795 | 2.092 |
| 14 Gen 2025 | 24,595 | 0,05 | 0,20% | 24,64 | 24,64 | 24,595 | 26 |
| 13 Gen 2025 | 24,545 | -0,20 | -0,79% | 24,62 | 24,62 | 24,50 | 2.372 |
| 10 Gen 2025 | 24,74 | 0,03 | 0,12% | 24,57 | 24,81 | 24,57 | 9.476 |
| 09 Gen 2025 | 24,71 | 0,22 | 0,88% | 24,295 | 24,745 | 24,295 | 23.004 |
| 08 Gen 2025 | 24,495 | -0,11 | -0,45% | 24,455 | 24,60 | 24,26 | 12.355 |
| 07 Gen 2025 | 24,605 | -0,07 | -0,28% | 24,64 | 24,705 | 24,50 | 16.723 |
| 06 Gen 2025 | 24,675 | 0,38 | 1,54% | 24,415 | 24,675 | 24,415 | 774 |
| 03 Gen 2025 | 24,30 | 0,06 | 0,25% | 24,12 | 24,30 | 24,12 | 30 |
| 02 Gen 2025 | 24,24 | 0,22 | 0,89% | 24,17 | 24,24 | 23,99 | 5.755 |
| 31 Dic 2024 | 24,025 | 0,09 | 0,38% | 23,825 | 24,025 | 23,825 | 44 |
| 30 Dic 2024 | 23,935 | -0,18 | -0,73% | 24,045 | 24,045 | 23,935 | 63 |
| 27 Dic 2024 | 24,11 | -0,02 | -0,08% | 24,055 | 24,11 | 23,87 | 2.743 |
| 24 Dic 2024 | 24,13 | 0,13 | 0,52% | 24,405 | 24,405 | 24,13 | 225 |
| 23 Dic 2024 | 24,005 | -0,03 | -0,12% | 24,17 | 24,17 | 24,005 | 38 |
