Serie storiche Euronext Eurozone ESG Le...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
21 Mar 2025 | 2.470,00 | -9,12 | -0,37% | 2.471,06 | 2.475,82 | 2.460,75 | 0 |
20 Mar 2025 | 2.479,12 | -21,99 | -0,88% | 2.499,87 | 2.501,56 | 2.466,15 | 0 |
19 Mar 2025 | 2.501,11 | 6,95 | 0,28% | 2.487,34 | 2.504,50 | 2.485,07 | 0 |
18 Mar 2025 | 2.494,16 | 23,72 | 0,96% | 2.477,78 | 2.494,16 | 2.477,20 | 0 |
17 Mar 2025 | 2.470,44 | 12,73 | 0,52% | 2.456,79 | 2.473,49 | 2.454,73 | 0 |
14 Mar 2025 | 2.457,71 | 31,34 | 1,29% | 2.424,35 | 2.461,27 | 2.418,76 | 0 |
13 Mar 2025 | 2.426,37 | -8,86 | -0,36% | 2.430,55 | 2.445,87 | 2.420,58 | 0 |
12 Mar 2025 | 2.435,23 | 16,64 | 0,69% | 2.434,38 | 2.455,35 | 2.422,24 | 0 |
11 Mar 2025 | 2.418,59 | -30,63 | -1,25% | 2.457,95 | 2.465,71 | 2.412,61 | 0 |
10 Mar 2025 | 2.449,22 | -27,51 | -1,11% | 2.484,88 | 2.488,76 | 2.447,12 | 0 |
07 Mar 2025 | 2.476,73 | -7,51 | -0,30% | 2.474,36 | 2.483,03 | 2.455,60 | 0 |
06 Mar 2025 | 2.484,24 | 25,52 | 1,04% | 2.473,18 | 2.491,71 | 2.454,93 | 0 |
05 Mar 2025 | 2.458,72 | 37,84 | 1,56% | 2.446,39 | 2.477,61 | 2.446,39 | 0 |
04 Mar 2025 | 2.420,88 | -52,50 | -2,12% | 2.452,20 | 2.453,47 | 2.412,78 | 0 |
03 Mar 2025 | 2.473,38 | 22,08 | 0,90% | 2.455,17 | 2.487,27 | 2.435,92 | 0 |
28 Feb 2025 | 2.451,30 | 2,29 | 0,09% | 2.439,16 | 2.451,30 | 2.431,18 | 0 |
27 Feb 2025 | 2.449,01 | -16,95 | -0,69% | 2.451,36 | 2.459,04 | 2.434,68 | 0 |
26 Feb 2025 | 2.465,96 | 29,33 | 1,20% | 2.449,32 | 2.471,62 | 2.445,98 | 0 |
25 Feb 2025 | 2.436,63 | 0,42 | 0,02% | 2.431,25 | 2.449,99 | 2.430,79 | 0 |
24 Feb 2025 | 2.436,21 | 5,23 | 0,22% | 2.434,72 | 2.443,81 | 2.422,11 | 0 |
21 Feb 2025 | 2.430,98 | 9,10 | 0,38% | 2.423,66 | 2.432,64 | 2.418,10 | 0 |
20 Feb 2025 | 2.421,88 | 1,48 | 0,06% | 2.428,78 | 2.438,25 | 2.417,87 | 0 |
19 Feb 2025 | 2.420,40 | -29,17 | -1,19% | 2.451,68 | 2.452,78 | 2.417,86 | 0 |
18 Feb 2025 | 2.449,57 | 2,62 | 0,11% | 2.448,85 | 2.453,92 | 2.436,18 | 0 |
17 Feb 2025 | 2.446,95 | 9,40 | 0,39% | 2.434,78 | 2.449,69 | 2.433,82 | 0 |
14 Feb 2025 | 2.437,55 | 1,06 | 0,04% | 2.432,36 | 2.444,19 | 2.430,97 | 0 |
13 Feb 2025 | 2.436,49 | 27,69 | 1,15% | 2.435,41 | 2.438,63 | 2.420,09 | 0 |
12 Feb 2025 | 2.408,80 | 0,00 | 0,00% | 2.408,80 | 2.408,80 | 2.408,80 | 0 |
11 Feb 2025 | 2.408,80 | 10,10 | 0,42% | 2.400,78 | 2.410,67 | 2.397,72 | 0 |
10 Feb 2025 | 2.398,70 | 7,19 | 0,30% | 2.394,21 | 2.400,71 | 2.391,51 | 0 |
07 Feb 2025 | 2.391,51 | -7,39 | -0,31% | 2.400,18 | 2.403,53 | 2.387,70 | 0 |
06 Feb 2025 | 2.398,90 | 34,17 | 1,44% | 2.375,38 | 2.401,78 | 2.373,23 | 0 |
05 Feb 2025 | 2.364,73 | 7,48 | 0,32% | 2.353,57 | 2.364,73 | 2.352,21 | 0 |
04 Feb 2025 | 2.357,25 | 17,62 | 0,75% | 2.343,61 | 2.357,36 | 2.331,73 | 0 |
03 Feb 2025 | 2.339,63 | -24,16 | -1,02% | 2.324,87 | 2.343,88 | 2.320,98 | 0 |
31 Gen 2025 | 2.363,79 | -0,05 | 0,00% | 2.366,30 | 2.372,11 | 2.358,92 | 0 |
30 Gen 2025 | 2.363,84 | 19,85 | 0,85% | 2.352,53 | 2.365,17 | 2.349,35 | 0 |
29 Gen 2025 | 2.343,99 | 5,08 | 0,22% | 2.340,18 | 2.347,03 | 2.334,63 | 0 |
28 Gen 2025 | 2.338,91 | 12,37 | 0,53% | 2.327,02 | 2.350,04 | 2.326,23 | 0 |
27 Gen 2025 | 2.326,54 | 0,83 | 0,04% | 2.314,96 | 2.333,67 | 2.308,68 | 0 |
24 Gen 2025 | 2.325,71 | 0,22 | 0,01% | 2.333,55 | 2.342,69 | 2.319,11 | 0 |
23 Gen 2025 | 2.325,49 | 17,06 | 0,74% | 2.309,59 | 2.326,18 | 2.309,18 | 0 |
22 Gen 2025 | 2.308,43 | -0,89 | -0,04% | 2.311,06 | 2.322,17 | 2.304,40 | 0 |
21 Gen 2025 | 2.309,32 | 0,00 | 0,00% | 2.309,32 | 2.309,32 | 2.309,32 | 0 |
20 Gen 2025 | 2.309,32 | 2,60 | 0,11% | 2.306,98 | 2.317,97 | 2.300,46 | 0 |
17 Gen 2025 | 2.306,72 | 23,85 | 1,04% | 2.295,29 | 2.311,88 | 2.292,94 | 0 |
16 Gen 2025 | 2.282,87 | 18,64 | 0,82% | 2.277,80 | 2.284,16 | 2.267,65 | 0 |
15 Gen 2025 | 2.264,23 | 26,21 | 1,17% | 2.244,96 | 2.270,06 | 2.240,49 | 0 |
14 Gen 2025 | 2.238,02 | 9,91 | 0,44% | 2.244,71 | 2.250,98 | 2.235,94 | 0 |
13 Gen 2025 | 2.228,11 | -4,85 | -0,22% | 2.225,56 | 2.231,39 | 2.215,67 | 0 |
10 Gen 2025 | 2.232,96 | -20,51 | -0,91% | 2.252,01 | 2.256,32 | 2.230,54 | 0 |
09 Gen 2025 | 2.253,47 | 3,12 | 0,14% | 2.241,88 | 2.258,73 | 2.238,56 | 0 |
08 Gen 2025 | 2.250,35 | -7,48 | -0,33% | 2.256,20 | 2.262,88 | 2.235,55 | 0 |
07 Gen 2025 | 2.257,83 | 10,48 | 0,47% | 2.247,53 | 2.265,73 | 2.234,53 | 0 |
06 Gen 2025 | 2.247,35 | 35,80 | 1,62% | 2.222,86 | 2.247,76 | 2.211,88 | 0 |
03 Gen 2025 | 2.211,55 | -18,81 | -0,84% | 2.232,05 | 2.232,05 | 2.208,77 | 0 |
02 Gen 2025 | 2.230,36 | 11,06 | 0,50% | 2.222,50 | 2.230,36 | 2.201,10 | 0 |
31 Dic 2024 | 2.219,30 | 12,39 | 0,56% | 2.219,30 | 2.219,30 | 2.219,30 | 0 |
30 Dic 2024 | 2.206,91 | -8,40 | -0,38% | 2.206,26 | 2.220,76 | 2.203,01 | 0 |
27 Dic 2024 | 2.215,31 | 19,99 | 0,91% | 2.192,09 | 2.215,31 | 2.189,82 | 0 |
24 Dic 2024 | 2.195,32 | 1,23 | 0,06% | 2.195,32 | 2.195,32 | 2.195,32 | 0 |
23 Dic 2024 | 2.194,09 | -2,09 | -0,10% | 2.191,94 | 2.199,84 | 2.183,17 | 0 |