Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche CAC Mid and Small Gross ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 27.616,74 | -296,50 | -1,06% | 27.616,56 | 27.811,27 | 27.547,74 | 0 |
| 26 Mar 2025 | 27.913,24 | -12,72 | -0,05% | 27.974,67 | 28.015,46 | 27.844,46 | 0 |
| 25 Mar 2025 | 27.925,96 | 208,56 | 0,75% | 27.804,27 | 28.038,25 | 27.765,83 | 0 |
| 24 Mar 2025 | 27.717,40 | -0,59 | 0,00% | 27.972,00 | 27.972,00 | 27.642,53 | 0 |
| 21 Mar 2025 | 27.717,99 | -206,81 | -0,74% | 27.772,23 | 27.807,88 | 27.628,09 | 0 |
| 20 Mar 2025 | 27.924,80 | -185,27 | -0,66% | 28.112,08 | 28.181,14 | 27.750,35 | 0 |
| 19 Mar 2025 | 28.110,07 | 25,37 | 0,09% | 28.036,64 | 28.124,43 | 27.927,05 | 0 |
| 18 Mar 2025 | 28.084,70 | 53,31 | 0,19% | 28.083,25 | 28.240,84 | 28.039,38 | 0 |
| 17 Mar 2025 | 28.031,39 | 395,61 | 1,43% | 27.835,52 | 28.031,39 | 27.811,98 | 0 |
| 14 Mar 2025 | 27.635,78 | 355,65 | 1,30% | 27.221,83 | 27.654,02 | 27.200,16 | 0 |
| 13 Mar 2025 | 27.280,13 | -367,21 | -1,33% | 27.547,94 | 27.629,84 | 27.275,50 | 0 |
| 12 Mar 2025 | 27.647,34 | 117,74 | 0,43% | 27.650,52 | 27.852,80 | 27.556,00 | 0 |
| 11 Mar 2025 | 27.529,60 | -357,95 | -1,28% | 27.947,02 | 28.050,71 | 27.453,70 | 0 |
| 10 Mar 2025 | 27.887,55 | -159,40 | -0,57% | 28.276,61 | 28.286,49 | 27.854,08 | 0 |
| 07 Mar 2025 | 28.046,95 | -213,85 | -0,76% | 28.152,03 | 28.176,69 | 27.870,59 | 0 |
| 06 Mar 2025 | 28.260,80 | 581,97 | 2,10% | 28.199,03 | 28.290,37 | 27.861,22 | 0 |
| 05 Mar 2025 | 27.678,83 | 682,04 | 2,53% | 27.475,66 | 27.840,58 | 27.462,51 | 0 |
| 04 Mar 2025 | 26.996,79 | -571,44 | -2,07% | 27.454,62 | 27.492,50 | 26.965,63 | 0 |
| 03 Mar 2025 | 27.568,23 | 417,54 | 1,54% | 27.531,95 | 27.787,00 | 27.380,14 | 0 |
| 28 Feb 2025 | 27.150,69 | -244,01 | -0,89% | 27.084,97 | 27.159,08 | 27.004,37 | 0 |
| 27 Feb 2025 | 27.394,70 | 125,00 | 0,46% | 27.234,27 | 27.412,51 | 27.152,03 | 0 |
| 26 Feb 2025 | 27.269,70 | 212,07 | 0,78% | 27.214,86 | 27.362,52 | 27.193,94 | 0 |
| 25 Feb 2025 | 27.057,63 | -180,32 | -0,66% | 27.178,41 | 27.258,30 | 27.057,63 | 0 |
| 24 Feb 2025 | 27.237,95 | 103,25 | 0,38% | 27.224,32 | 27.358,47 | 27.132,48 | 0 |
| 21 Feb 2025 | 27.134,70 | 226,68 | 0,84% | 27.157,51 | 27.288,87 | 27.079,94 | 0 |
| 20 Feb 2025 | 26.908,02 | 48,67 | 0,18% | 26.888,63 | 27.118,53 | 26.865,21 | 0 |
| 19 Feb 2025 | 26.859,35 | -375,84 | -1,38% | 27.265,89 | 27.289,85 | 26.853,80 | 0 |
| 18 Feb 2025 | 27.235,19 | -47,45 | -0,17% | 27.297,18 | 27.297,18 | 27.134,90 | 0 |
| 17 Feb 2025 | 27.282,64 | 127,22 | 0,47% | 27.231,82 | 27.330,20 | 27.179,12 | 0 |
| 14 Feb 2025 | 27.155,42 | 145,75 | 0,54% | 27.029,42 | 27.256,90 | 26.978,29 | 0 |
| 13 Feb 2025 | 27.009,67 | 132,49 | 0,49% | 27.095,07 | 27.129,39 | 26.908,08 | 0 |
| 12 Feb 2025 | 26.877,18 | -81,04 | -0,30% | 26.965,82 | 27.043,35 | 26.834,68 | 0 |
| 11 Feb 2025 | 26.958,22 | 77,04 | 0,29% | 26.879,00 | 26.962,72 | 26.798,01 | 0 |
| 10 Feb 2025 | 26.881,18 | 238,96 | 0,90% | 26.770,11 | 26.894,49 | 26.735,81 | 0 |
| 07 Feb 2025 | 26.642,22 | -133,37 | -0,50% | 26.788,08 | 26.828,87 | 26.631,29 | 0 |
| 06 Feb 2025 | 26.775,59 | 107,36 | 0,40% | 26.748,02 | 26.806,93 | 26.587,20 | 0 |
| 05 Feb 2025 | 26.668,23 | -19,78 | -0,07% | 26.675,99 | 26.675,99 | 26.548,57 | 0 |
| 04 Feb 2025 | 26.688,01 | 219,67 | 0,83% | 26.539,19 | 26.693,68 | 26.367,26 | 0 |
| 03 Feb 2025 | 26.468,34 | -342,99 | -1,28% | 26.193,04 | 26.493,78 | 26.102,05 | 0 |
| 31 Gen 2025 | 26.811,33 | 148,10 | 0,56% | 26.675,99 | 26.868,14 | 26.618,90 | 0 |
| 30 Gen 2025 | 26.663,23 | 321,20 | 1,22% | 26.418,40 | 26.712,64 | 26.394,70 | 0 |
| 29 Gen 2025 | 26.342,03 | -147,31 | -0,56% | 26.570,49 | 26.590,67 | 26.342,03 | 0 |
| 28 Gen 2025 | 26.489,34 | 164,65 | 0,63% | 26.447,95 | 26.597,14 | 26.361,27 | 0 |
| 27 Gen 2025 | 26.324,69 | 78,11 | 0,30% | 26.026,93 | 26.382,11 | 26.026,93 | 0 |
| 24 Gen 2025 | 26.246,58 | 13,57 | 0,05% | 26.261,71 | 26.470,99 | 26.185,00 | 0 |
| 23 Gen 2025 | 26.233,01 | 0,00 | 0,00% | 26.233,01 | 26.233,01 | 26.233,01 | 0 |
| 22 Gen 2025 | 26.233,01 | 0,00 | 0,00% | 26.233,01 | 26.233,01 | 26.233,01 | 0 |
| 21 Gen 2025 | 26.233,01 | 98,66 | 0,38% | 26.074,98 | 26.250,81 | 26.051,69 | 0 |
| 20 Gen 2025 | 26.134,35 | 103,72 | 0,40% | 26.147,46 | 26.225,94 | 26.047,96 | 0 |
| 17 Gen 2025 | 26.030,63 | 272,76 | 1,06% | 25.858,39 | 26.036,05 | 25.858,39 | 0 |
| 16 Gen 2025 | 25.757,87 | 38,66 | 0,15% | 25.818,04 | 25.818,04 | 25.644,63 | 0 |
| 15 Gen 2025 | 25.719,21 | 258,10 | 1,01% | 25.660,39 | 25.788,81 | 25.518,26 | 0 |
| 14 Gen 2025 | 25.461,11 | 3,55 | 0,01% | 25.629,30 | 25.693,79 | 25.460,81 | 0 |
| 13 Gen 2025 | 25.457,56 | -76,77 | -0,30% | 25.498,97 | 25.566,89 | 25.340,48 | 0 |
| 10 Gen 2025 | 25.534,33 | -169,80 | -0,66% | 25.634,46 | 25.799,73 | 25.534,33 | 0 |
| 09 Gen 2025 | 25.704,13 | -47,42 | -0,18% | 25.612,84 | 25.763,77 | 25.612,84 | 0 |
| 08 Gen 2025 | 25.751,55 | -110,99 | -0,43% | 25.901,35 | 25.946,21 | 25.644,50 | 0 |
| 07 Gen 2025 | 25.862,54 | -55,33 | -0,21% | 25.893,03 | 26.050,99 | 25.814,47 | 0 |
| 06 Gen 2025 | 25.917,87 | 445,99 | 1,75% | 25.698,82 | 26.025,73 | 25.619,25 | 0 |
| 03 Gen 2025 | 25.471,88 | -230,42 | -0,90% | 25.698,98 | 25.698,98 | 25.471,88 | 0 |
| 02 Gen 2025 | 25.702,30 | 71,60 | 0,28% | 25.775,22 | 25.775,22 | 25.527,43 | 0 |
| 31 Dic 2024 | 25.630,70 | 311,92 | 1,23% | 25.332,75 | 25.645,06 | 25.332,75 | 0 |
| 30 Dic 2024 | 25.318,78 | -65,14 | -0,26% | 25.359,95 | 25.439,88 | 25.259,13 | 0 |
