Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Euronext Eurozone ESG Le...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 2.086,99 | -19,59 | -0,93% | 2.110,98 | 2.111,52 | 2.086,99 | 0 |
| 25 Mar 2025 | 2.106,58 | 17,65 | 0,84% | 2.095,55 | 2.114,18 | 2.094,22 | 0 |
| 24 Mar 2025 | 2.088,93 | -10,99 | -0,52% | 2.116,22 | 2.116,22 | 2.084,32 | 0 |
| 21 Mar 2025 | 2.099,92 | -16,82 | -0,79% | 2.107,53 | 2.110,03 | 2.093,47 | 0 |
| 20 Mar 2025 | 2.116,74 | -12,31 | -0,58% | 2.132,44 | 2.137,05 | 2.107,74 | 0 |
| 19 Mar 2025 | 2.129,05 | 5,97 | 0,28% | 2.118,09 | 2.131,76 | 2.116,30 | 0 |
| 18 Mar 2025 | 2.123,08 | 16,57 | 0,79% | 2.113,83 | 2.133,60 | 2.113,30 | 0 |
| 17 Mar 2025 | 2.106,51 | 9,10 | 0,43% | 2.099,43 | 2.111,95 | 2.097,58 | 0 |
| 14 Mar 2025 | 2.097,41 | 19,86 | 0,96% | 2.069,61 | 2.104,90 | 2.065,64 | 0 |
| 13 Mar 2025 | 2.077,55 | -11,85 | -0,57% | 2.082,49 | 2.097,94 | 2.069,20 | 0 |
| 12 Mar 2025 | 2.089,40 | 3,51 | 0,17% | 2.100,83 | 2.110,78 | 2.081,11 | 0 |
| 11 Mar 2025 | 2.085,89 | -32,26 | -1,52% | 2.126,13 | 2.132,51 | 2.080,51 | 0 |
| 10 Mar 2025 | 2.118,15 | -17,57 | -0,82% | 2.145,45 | 2.148,43 | 2.112,30 | 0 |
| 07 Mar 2025 | 2.135,72 | -16,00 | -0,74% | 2.134,46 | 2.140,72 | 2.116,35 | 0 |
| 06 Mar 2025 | 2.151,72 | 44,35 | 2,10% | 2.125,66 | 2.155,72 | 2.113,83 | 0 |
| 05 Mar 2025 | 2.107,37 | 52,71 | 2,57% | 2.090,56 | 2.121,69 | 2.085,47 | 0 |
| 04 Mar 2025 | 2.054,66 | -41,84 | -2,00% | 2.078,23 | 2.079,14 | 2.044,82 | 0 |
| 03 Mar 2025 | 2.096,50 | 14,17 | 0,68% | 2.082,03 | 2.110,39 | 2.070,02 | 0 |
| 28 Feb 2025 | 2.082,33 | -11,91 | -0,57% | 2.074,31 | 2.082,33 | 2.063,47 | 0 |
| 27 Feb 2025 | 2.094,24 | -15,12 | -0,72% | 2.098,00 | 2.101,20 | 2.081,35 | 0 |
| 26 Feb 2025 | 2.109,36 | 13,91 | 0,66% | 2.103,45 | 2.116,00 | 2.097,64 | 0 |
| 25 Feb 2025 | 2.095,45 | -11,03 | -0,52% | 2.098,09 | 2.108,41 | 2.092,52 | 0 |
| 24 Feb 2025 | 2.106,48 | -1,82 | -0,09% | 2.113,77 | 2.118,91 | 2.099,31 | 0 |
| 21 Feb 2025 | 2.108,30 | 11,42 | 0,54% | 2.103,54 | 2.113,38 | 2.100,09 | 0 |
| 20 Feb 2025 | 2.096,88 | -7,69 | -0,37% | 2.107,31 | 2.116,53 | 2.093,95 | 0 |
| 19 Feb 2025 | 2.104,57 | -27,34 | -1,28% | 2.131,30 | 2.131,79 | 2.101,46 | 0 |
| 18 Feb 2025 | 2.131,91 | -4,93 | -0,23% | 2.137,39 | 2.137,51 | 2.117,72 | 0 |
| 17 Feb 2025 | 2.136,84 | -3,99 | -0,19% | 2.139,44 | 2.142,27 | 2.133,68 | 0 |
| 14 Feb 2025 | 2.140,83 | 6,91 | 0,32% | 2.133,79 | 2.149,11 | 2.131,29 | 0 |
| 13 Feb 2025 | 2.133,92 | 31,46 | 1,50% | 2.128,10 | 2.134,83 | 2.117,88 | 0 |
| 12 Feb 2025 | 2.102,46 | 8,11 | 0,39% | 2.099,33 | 2.111,31 | 2.090,83 | 0 |
| 11 Feb 2025 | 2.094,35 | 8,33 | 0,40% | 2.087,60 | 2.095,41 | 2.084,83 | 0 |
| 10 Feb 2025 | 2.086,02 | 8,18 | 0,39% | 2.081,90 | 2.088,40 | 2.077,87 | 0 |
| 07 Feb 2025 | 2.077,84 | -8,20 | -0,39% | 2.088,45 | 2.097,59 | 2.075,98 | 0 |
| 06 Feb 2025 | 2.086,04 | 33,87 | 1,65% | 2.058,06 | 2.090,60 | 2.056,25 | 0 |
| 05 Feb 2025 | 2.052,17 | -0,39 | -0,02% | 2.050,72 | 2.052,17 | 2.041,31 | 0 |
| 04 Feb 2025 | 2.052,56 | 15,37 | 0,75% | 2.043,84 | 2.053,76 | 2.026,40 | 0 |
| 03 Feb 2025 | 2.037,19 | -30,96 | -1,50% | 2.023,84 | 2.041,36 | 2.015,82 | 0 |
| 31 Gen 2025 | 2.068,15 | 0,82 | 0,04% | 2.068,52 | 2.077,65 | 2.064,38 | 0 |
| 30 Gen 2025 | 2.067,33 | 28,23 | 1,38% | 2.046,59 | 2.071,77 | 2.042,29 | 0 |
| 29 Gen 2025 | 2.039,10 | -8,48 | -0,41% | 2.044,44 | 2.048,54 | 2.035,98 | 0 |
| 28 Gen 2025 | 2.047,58 | 9,98 | 0,49% | 2.039,79 | 2.058,73 | 2.035,95 | 0 |
| 27 Gen 2025 | 2.037,60 | 4,55 | 0,22% | 2.020,26 | 2.044,03 | 2.017,27 | 0 |
| 24 Gen 2025 | 2.033,05 | 18,06 | 0,90% | 2.038,99 | 2.054,36 | 2.028,48 | 0 |
| 23 Gen 2025 | 2.014,99 | 0,00 | 0,00% | 2.014,99 | 2.014,99 | 2.014,99 | 0 |
| 22 Gen 2025 | 2.014,99 | 0,00 | 0,00% | 2.014,99 | 2.014,99 | 2.014,99 | 0 |
| 21 Gen 2025 | 2.014,99 | 2,26 | 0,11% | 2.007,80 | 2.015,43 | 2.004,96 | 0 |
| 20 Gen 2025 | 2.012,73 | 7,29 | 0,36% | 2.008,70 | 2.018,71 | 1.999,51 | 0 |
| 17 Gen 2025 | 2.005,44 | 17,19 | 0,86% | 1.999,86 | 2.011,49 | 1.996,16 | 0 |
| 16 Gen 2025 | 1.988,25 | 19,84 | 1,01% | 1.982,62 | 1.988,25 | 1.975,13 | 0 |
| 15 Gen 2025 | 1.968,41 | 32,95 | 1,70% | 1.947,07 | 1.972,40 | 1.943,23 | 0 |
| 14 Gen 2025 | 1.935,46 | 7,93 | 0,41% | 1.950,75 | 1.954,84 | 1.934,88 | 0 |
| 13 Gen 2025 | 1.927,53 | -8,66 | -0,45% | 1.929,35 | 1.934,61 | 1.913,61 | 0 |
| 10 Gen 2025 | 1.936,19 | -19,71 | -1,01% | 1.956,05 | 1.962,49 | 1.934,86 | 0 |
| 09 Gen 2025 | 1.955,90 | 6,48 | 0,33% | 1.941,17 | 1.959,24 | 1.937,13 | 0 |
| 08 Gen 2025 | 1.949,42 | -14,13 | -0,72% | 1.961,20 | 1.962,85 | 1.933,98 | 0 |
| 07 Gen 2025 | 1.963,55 | -2,29 | -0,12% | 1.964,74 | 1.977,66 | 1.953,69 | 0 |
| 06 Gen 2025 | 1.965,84 | 36,89 | 1,91% | 1.939,26 | 1.976,10 | 1.938,46 | 0 |
| 03 Gen 2025 | 1.928,95 | -27,17 | -1,39% | 1.955,81 | 1.956,29 | 1.926,19 | 0 |
| 02 Gen 2025 | 1.956,12 | -2,43 | -0,12% | 1.961,82 | 1.967,73 | 1.938,26 | 0 |
| 31 Dic 2024 | 1.958,55 | 18,86 | 0,97% | 1.934,73 | 1.960,87 | 1.934,73 | 0 |
| 30 Dic 2024 | 1.939,69 | -8,03 | -0,41% | 1.941,58 | 1.951,69 | 1.935,52 | 0 |
| 27 Dic 2024 | 1.947,72 | 16,76 | 0,87% | 1.935,11 | 1.947,72 | 1.931,80 | 0 |
