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 50 ESG EW GR
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 2.046,69 | -8,34 | -0,41% | 2.056,98 | 2.056,98 | 2.029,22 | 0 |
| 26 Mar 2025 | 2.055,03 | -22,16 | -1,07% | 2.079,24 | 2.082,59 | 2.054,25 | 0 |
| 25 Mar 2025 | 2.077,19 | 14,92 | 0,72% | 2.062,43 | 2.086,19 | 2.062,43 | 0 |
| 24 Mar 2025 | 2.062,27 | -4,20 | -0,20% | 2.067,01 | 2.082,41 | 2.055,90 | 0 |
| 21 Mar 2025 | 2.066,47 | -7,06 | -0,34% | 2.073,64 | 2.073,64 | 2.057,26 | 0 |
| 20 Mar 2025 | 2.073,53 | -19,42 | -0,93% | 2.093,02 | 2.094,01 | 2.062,12 | 0 |
| 19 Mar 2025 | 2.092,95 | 7,14 | 0,34% | 2.085,16 | 2.095,39 | 2.077,63 | 0 |
| 18 Mar 2025 | 2.085,81 | 20,66 | 1,00% | 2.065,31 | 2.086,14 | 2.065,31 | 0 |
| 17 Mar 2025 | 2.065,15 | 11,83 | 0,58% | 2.053,49 | 2.068,14 | 2.050,98 | 0 |
| 14 Mar 2025 | 2.053,32 | 23,18 | 1,14% | 2.030,08 | 2.056,87 | 2.019,84 | 0 |
| 13 Mar 2025 | 2.030,14 | -3,79 | -0,19% | 2.033,81 | 2.043,77 | 2.021,25 | 0 |
| 12 Mar 2025 | 2.033,93 | 15,24 | 0,75% | 2.019,12 | 2.050,50 | 2.019,12 | 0 |
| 11 Mar 2025 | 2.018,69 | -26,88 | -1,31% | 2.045,62 | 2.059,26 | 2.013,56 | 0 |
| 10 Mar 2025 | 2.045,57 | -25,25 | -1,22% | 2.071,07 | 2.081,61 | 2.042,84 | 0 |
| 07 Mar 2025 | 2.070,82 | -8,97 | -0,43% | 2.079,57 | 2.079,57 | 2.052,99 | 0 |
| 06 Mar 2025 | 2.079,79 | 22,79 | 1,11% | 2.057,01 | 2.085,86 | 2.055,58 | 0 |
| 05 Mar 2025 | 2.057,00 | 46,07 | 2,29% | 2.012,27 | 2.069,44 | 2.012,27 | 0 |
| 04 Mar 2025 | 2.010,93 | -47,00 | -2,28% | 2.057,96 | 2.057,96 | 2.003,56 | 0 |
| 03 Mar 2025 | 2.057,93 | 18,90 | 0,93% | 2.039,57 | 2.069,55 | 2.025,27 | 0 |
| 28 Feb 2025 | 2.039,03 | 2,54 | 0,12% | 2.036,19 | 2.039,03 | 2.020,24 | 0 |
| 27 Feb 2025 | 2.036,49 | -13,74 | -0,67% | 2.050,21 | 2.050,21 | 2.023,43 | 0 |
| 26 Feb 2025 | 2.050,23 | 26,51 | 1,31% | 2.023,85 | 2.054,26 | 2.023,85 | 0 |
| 25 Feb 2025 | 2.023,72 | 4,29 | 0,21% | 2.019,38 | 2.035,48 | 2.011,76 | 0 |
| 24 Feb 2025 | 2.019,43 | 1,68 | 0,08% | 2.017,40 | 2.027,90 | 2.009,62 | 0 |
| 21 Feb 2025 | 2.017,75 | 8,70 | 0,43% | 2.010,57 | 2.019,41 | 2.007,44 | 0 |
| 20 Feb 2025 | 2.009,05 | -0,33 | -0,02% | 2.009,35 | 2.024,56 | 2.005,66 | 0 |
| 19 Feb 2025 | 2.009,38 | -27,11 | -1,33% | 2.036,33 | 2.037,65 | 2.007,54 | 0 |
| 18 Feb 2025 | 2.036,49 | 3,71 | 0,18% | 2.032,88 | 2.039,75 | 2.024,92 | 0 |
| 17 Feb 2025 | 2.032,78 | 7,87 | 0,39% | 2.024,92 | 2.034,89 | 2.023,29 | 0 |
| 14 Feb 2025 | 2.024,91 | 1,97 | 0,10% | 2.023,95 | 2.030,23 | 2.019,33 | 0 |
| 13 Feb 2025 | 2.022,94 | 25,17 | 1,26% | 1.997,47 | 2.024,94 | 1.997,47 | 0 |
| 12 Feb 2025 | 1.997,77 | 9,40 | 0,47% | 1.988,32 | 2.001,02 | 1.986,24 | 0 |
| 11 Feb 2025 | 1.988,37 | 11,12 | 0,56% | 1.977,23 | 1.988,81 | 1.977,23 | 0 |
| 10 Feb 2025 | 1.977,25 | 6,16 | 0,31% | 1.971,25 | 1.979,20 | 1.971,25 | 0 |
| 07 Feb 2025 | 1.971,09 | -4,37 | -0,22% | 1.975,54 | 1.980,45 | 1.968,47 | 0 |
| 06 Feb 2025 | 1.975,46 | 38,12 | 1,97% | 1.937,42 | 1.977,92 | 1.937,42 | 0 |
| 05 Feb 2025 | 1.937,34 | 4,81 | 0,25% | 1.932,42 | 1.937,34 | 1.928,01 | 0 |
| 04 Feb 2025 | 1.932,53 | 13,92 | 0,73% | 1.918,48 | 1.932,93 | 1.911,64 | 0 |
| 03 Feb 2025 | 1.918,61 | -21,99 | -1,13% | 1.939,92 | 1.939,92 | 1.903,87 | 0 |
| 31 Gen 2025 | 1.940,60 | -0,49 | -0,03% | 1.941,06 | 1.947,85 | 1.936,77 | 0 |
| 30 Gen 2025 | 1.941,09 | 16,15 | 0,84% | 1.924,98 | 1.942,36 | 1.924,98 | 0 |
| 29 Gen 2025 | 1.924,94 | 3,16 | 0,16% | 1.922,04 | 1.927,45 | 1.916,70 | 0 |
| 28 Gen 2025 | 1.921,78 | 10,07 | 0,53% | 1.911,68 | 1.930,29 | 1.909,63 | 0 |
| 27 Gen 2025 | 1.911,71 | -0,10 | -0,01% | 1.911,85 | 1.917,19 | 1.897,82 | 0 |
| 24 Gen 2025 | 1.911,81 | 17,14 | 0,90% | 1.908,32 | 1.925,97 | 1.906,25 | 0 |
| 23 Gen 2025 | 1.894,67 | 0,00 | 0,00% | 1.894,67 | 1.894,67 | 1.894,67 | 0 |
| 22 Gen 2025 | 1.894,67 | 0,00 | 0,00% | 1.894,67 | 1.894,67 | 1.894,67 | 0 |
| 21 Gen 2025 | 1.894,67 | 2,59 | 0,14% | 1.892,04 | 1.895,09 | 1.885,22 | 0 |
| 20 Gen 2025 | 1.892,08 | 6,81 | 0,36% | 1.886,40 | 1.898,52 | 1.883,55 | 0 |
| 17 Gen 2025 | 1.885,27 | 20,17 | 1,08% | 1.865,40 | 1.888,95 | 1.865,40 | 0 |
| 16 Gen 2025 | 1.865,10 | 13,82 | 0,75% | 1.850,54 | 1.866,94 | 1.850,54 | 0 |
| 15 Gen 2025 | 1.851,28 | 22,87 | 1,25% | 1.828,32 | 1.855,66 | 1.828,32 | 0 |
| 14 Gen 2025 | 1.828,41 | 8,39 | 0,46% | 1.820,68 | 1.839,04 | 1.820,68 | 0 |
| 13 Gen 2025 | 1.820,02 | -3,94 | -0,22% | 1.823,76 | 1.823,76 | 1.809,49 | 0 |
| 10 Gen 2025 | 1.823,96 | -16,37 | -0,89% | 1.841,39 | 1.842,44 | 1.822,16 | 0 |
| 09 Gen 2025 | 1.840,33 | 5,04 | 0,27% | 1.835,20 | 1.843,31 | 1.825,47 | 0 |
| 08 Gen 2025 | 1.835,29 | -2,71 | -0,15% | 1.837,97 | 1.844,46 | 1.823,28 | 0 |
| 07 Gen 2025 | 1.838,00 | 6,90 | 0,38% | 1.831,05 | 1.844,75 | 1.820,64 | 0 |
| 06 Gen 2025 | 1.831,10 | 30,05 | 1,67% | 1.801,25 | 1.831,48 | 1.801,25 | 0 |
| 03 Gen 2025 | 1.801,05 | -16,93 | -0,93% | 1.817,97 | 1.819,14 | 1.798,51 | 0 |
| 02 Gen 2025 | 1.817,98 | 8,53 | 0,47% | 1.810,07 | 1.818,49 | 1.793,36 | 0 |
| 31 Dic 2024 | 1.809,45 | 9,20 | 0,51% | 1.800,05 | 1.810,06 | 1.797,08 | 0 |
| 30 Dic 2024 | 1.800,25 | -5,35 | -0,30% | 1.805,60 | 1.810,29 | 1.796,70 | 0 |
