Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Euronext Eurozone 60 PAB...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 1.661,37 | -10,68 | -0,64% | 1.671,58 | 1.673,96 | 1.655,31 | 0 |
| 27 Mar 2025 | 1.672,05 | -7,58 | -0,45% | 1.677,11 | 1.677,11 | 1.659,86 | 0 |
| 26 Mar 2025 | 1.679,63 | -24,38 | -1,43% | 1.703,52 | 1.706,86 | 1.678,65 | 0 |
| 25 Mar 2025 | 1.704,01 | 11,87 | 0,70% | 1.692,16 | 1.712,71 | 1.692,16 | 0 |
| 24 Mar 2025 | 1.692,14 | -2,62 | -0,15% | 1.697,96 | 1.708,06 | 1.686,66 | 0 |
| 21 Mar 2025 | 1.694,76 | -9,54 | -0,56% | 1.704,95 | 1.704,95 | 1.684,27 | 0 |
| 20 Mar 2025 | 1.704,30 | -9,46 | -0,55% | 1.712,98 | 1.719,31 | 1.699,90 | 0 |
| 19 Mar 2025 | 1.713,76 | 7,19 | 0,42% | 1.706,21 | 1.717,62 | 1.698,40 | 0 |
| 18 Mar 2025 | 1.706,57 | 4,99 | 0,29% | 1.702,17 | 1.715,68 | 1.702,17 | 0 |
| 17 Mar 2025 | 1.701,58 | 10,91 | 0,65% | 1.690,09 | 1.702,40 | 1.685,20 | 0 |
| 14 Mar 2025 | 1.690,67 | 18,22 | 1,09% | 1.672,46 | 1.693,42 | 1.667,64 | 0 |
| 13 Mar 2025 | 1.672,45 | -10,14 | -0,60% | 1.680,98 | 1.690,61 | 1.668,14 | 0 |
| 12 Mar 2025 | 1.682,59 | 7,68 | 0,46% | 1.676,54 | 1.697,27 | 1.670,10 | 0 |
| 11 Mar 2025 | 1.674,91 | -25,83 | -1,52% | 1.701,30 | 1.709,27 | 1.670,12 | 0 |
| 10 Mar 2025 | 1.700,74 | -22,11 | -1,28% | 1.723,26 | 1.729,92 | 1.696,41 | 0 |
| 07 Mar 2025 | 1.722,85 | -13,92 | -0,80% | 1.736,30 | 1.736,30 | 1.712,20 | 0 |
| 06 Mar 2025 | 1.736,77 | -1,43 | -0,08% | 1.738,72 | 1.748,10 | 1.717,18 | 0 |
| 05 Mar 2025 | 1.738,20 | 15,76 | 0,91% | 1.723,79 | 1.755,78 | 1.723,79 | 0 |
| 04 Mar 2025 | 1.722,44 | -43,46 | -2,46% | 1.765,00 | 1.765,00 | 1.720,47 | 0 |
| 03 Mar 2025 | 1.765,90 | 19,85 | 1,14% | 1.744,71 | 1.773,03 | 1.735,73 | 0 |
| 28 Feb 2025 | 1.746,05 | -3,53 | -0,20% | 1.747,66 | 1.747,66 | 1.728,37 | 0 |
| 27 Feb 2025 | 1.749,58 | -19,69 | -1,11% | 1.767,28 | 1.767,28 | 1.739,80 | 0 |
| 26 Feb 2025 | 1.769,27 | 20,42 | 1,17% | 1.748,98 | 1.773,01 | 1.748,98 | 0 |
| 25 Feb 2025 | 1.748,85 | -7,30 | -0,42% | 1.750,81 | 1.757,88 | 1.744,16 | 0 |
| 24 Feb 2025 | 1.756,15 | -6,64 | -0,38% | 1.762,22 | 1.765,81 | 1.746,60 | 0 |
| 21 Feb 2025 | 1.762,79 | 5,96 | 0,34% | 1.757,10 | 1.766,45 | 1.755,87 | 0 |
| 20 Feb 2025 | 1.756,83 | 0,67 | 0,04% | 1.754,77 | 1.767,66 | 1.754,65 | 0 |
| 19 Feb 2025 | 1.756,16 | -19,39 | -1,09% | 1.775,18 | 1.776,22 | 1.752,96 | 0 |
| 18 Feb 2025 | 1.775,55 | -1,30 | -0,07% | 1.777,37 | 1.781,34 | 1.768,64 | 0 |
| 17 Feb 2025 | 1.776,85 | 3,54 | 0,20% | 1.772,62 | 1.778,27 | 1.767,72 | 0 |
| 14 Feb 2025 | 1.773,31 | -6,40 | -0,36% | 1.781,82 | 1.782,82 | 1.770,51 | 0 |
| 13 Feb 2025 | 1.779,71 | 23,72 | 1,35% | 1.757,43 | 1.780,85 | 1.757,43 | 0 |
| 12 Feb 2025 | 1.755,99 | 7,81 | 0,45% | 1.749,43 | 1.759,05 | 1.742,63 | 0 |
| 11 Feb 2025 | 1.748,18 | 10,88 | 0,63% | 1.737,09 | 1.749,75 | 1.737,09 | 0 |
| 10 Feb 2025 | 1.737,30 | 12,89 | 0,75% | 1.724,70 | 1.739,53 | 1.724,70 | 0 |
| 07 Feb 2025 | 1.724,41 | -14,75 | -0,85% | 1.738,40 | 1.738,40 | 1.721,78 | 0 |
| 06 Feb 2025 | 1.739,16 | 22,46 | 1,31% | 1.717,16 | 1.741,05 | 1.717,16 | 0 |
| 05 Feb 2025 | 1.716,70 | -0,40 | -0,02% | 1.716,58 | 1.716,70 | 1.705,76 | 0 |
| 04 Feb 2025 | 1.717,10 | 9,65 | 0,57% | 1.707,52 | 1.719,41 | 1.699,05 | 0 |
| 03 Feb 2025 | 1.707,45 | -21,83 | -1,26% | 1.719,34 | 1.719,34 | 1.694,62 | 0 |
| 31 Gen 2025 | 1.729,28 | 1,95 | 0,11% | 1.728,54 | 1.737,90 | 1.726,26 | 0 |
| 30 Gen 2025 | 1.727,33 | 16,58 | 0,97% | 1.711,28 | 1.728,39 | 1.711,28 | 0 |
| 29 Gen 2025 | 1.710,75 | 9,75 | 0,57% | 1.700,86 | 1.717,15 | 1.694,43 | 0 |
| 28 Gen 2025 | 1.701,00 | 1,82 | 0,11% | 1.698,85 | 1.710,79 | 1.698,22 | 0 |
| 27 Gen 2025 | 1.699,18 | -9,63 | -0,56% | 1.707,84 | 1.709,77 | 1.678,58 | 0 |
| 24 Gen 2025 | 1.708,81 | 11,47 | 0,68% | 1.711,82 | 1.724,38 | 1.705,23 | 0 |
| 23 Gen 2025 | 1.697,34 | 0,00 | 0,00% | 1.697,34 | 1.697,34 | 1.697,34 | 0 |
| 22 Gen 2025 | 1.697,34 | 0,00 | 0,00% | 1.697,34 | 1.697,34 | 1.697,34 | 0 |
| 21 Gen 2025 | 1.697,34 | 3,08 | 0,18% | 1.693,81 | 1.699,77 | 1.692,10 | 0 |
| 20 Gen 2025 | 1.694,26 | 3,04 | 0,18% | 1.690,38 | 1.699,37 | 1.685,69 | 0 |
| 17 Gen 2025 | 1.691,22 | 11,48 | 0,68% | 1.680,52 | 1.695,07 | 1.680,52 | 0 |
| 16 Gen 2025 | 1.679,74 | 27,82 | 1,68% | 1.654,84 | 1.679,74 | 1.654,84 | 0 |
| 15 Gen 2025 | 1.651,92 | 16,84 | 1,03% | 1.635,08 | 1.657,90 | 1.634,45 | 0 |
| 14 Gen 2025 | 1.635,08 | 3,18 | 0,19% | 1.633,34 | 1.647,95 | 1.632,81 | 0 |
| 13 Gen 2025 | 1.631,90 | -10,44 | -0,64% | 1.637,87 | 1.637,87 | 1.619,94 | 0 |
| 10 Gen 2025 | 1.642,34 | -12,28 | -0,74% | 1.654,32 | 1.659,76 | 1.640,55 | 0 |
| 09 Gen 2025 | 1.654,62 | 8,11 | 0,49% | 1.645,46 | 1.655,46 | 1.637,67 | 0 |
| 08 Gen 2025 | 1.646,51 | -6,82 | -0,41% | 1.653,54 | 1.658,98 | 1.636,90 | 0 |
| 07 Gen 2025 | 1.653,33 | 10,09 | 0,61% | 1.642,96 | 1.659,35 | 1.641,95 | 0 |
| 06 Gen 2025 | 1.643,24 | 36,71 | 2,29% | 1.607,77 | 1.643,57 | 1.607,77 | 0 |
| 03 Gen 2025 | 1.606,53 | -20,34 | -1,25% | 1.625,53 | 1.626,11 | 1.603,20 | 0 |
| 02 Gen 2025 | 1.626,87 | 7,06 | 0,44% | 1.619,66 | 1.626,87 | 1.606,10 | 0 |
| 31 Dic 2024 | 1.619,81 | 7,59 | 0,47% | 1.611,01 | 1.620,36 | 1.608,90 | 0 |
| 30 Dic 2024 | 1.612,22 | -13,48 | -0,83% | 1.624,59 | 1.624,59 | 1.609,56 | 0 |
