Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Euronext Invest In Franc...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 4.534,82 | -1,24 | -0,03% | 4.535,82 | 4.539,07 | 4.515,40 | 0 |
| 26 Mar 2025 | 4.536,06 | -1,88 | -0,04% | 4.542,13 | 4.545,10 | 4.522,03 | 0 |
| 25 Mar 2025 | 4.537,94 | 7,56 | 0,17% | 4.539,27 | 4.547,59 | 4.532,59 | 0 |
| 24 Mar 2025 | 4.530,38 | 7,35 | 0,16% | 4.517,49 | 4.537,37 | 4.506,45 | 0 |
| 21 Mar 2025 | 4.523,03 | -10,92 | -0,24% | 4.531,28 | 4.531,87 | 4.507,09 | 0 |
| 20 Mar 2025 | 4.533,95 | 9,25 | 0,20% | 4.534,88 | 4.547,31 | 4.532,43 | 0 |
| 19 Mar 2025 | 4.524,70 | -0,25 | -0,01% | 4.537,48 | 4.537,48 | 4.517,40 | 0 |
| 18 Mar 2025 | 4.524,95 | -6,24 | -0,14% | 4.529,31 | 4.548,69 | 4.521,61 | 0 |
| 17 Mar 2025 | 4.531,19 | 33,36 | 0,74% | 4.504,91 | 4.531,53 | 4.500,67 | 0 |
| 14 Mar 2025 | 4.497,83 | 20,31 | 0,45% | 4.480,96 | 4.499,19 | 4.457,66 | 0 |
| 13 Mar 2025 | 4.477,52 | -8,35 | -0,19% | 4.487,34 | 4.504,10 | 4.476,66 | 0 |
| 12 Mar 2025 | 4.485,87 | -5,62 | -0,13% | 4.498,92 | 4.521,87 | 4.467,22 | 0 |
| 11 Mar 2025 | 4.491,49 | -146,33 | -3,16% | 4.596,85 | 4.597,42 | 4.487,72 | 0 |
| 10 Mar 2025 | 4.637,82 | 7,99 | 0,17% | 4.637,11 | 4.661,41 | 4.625,21 | 0 |
| 07 Mar 2025 | 4.629,83 | 17,13 | 0,37% | 4.607,53 | 4.631,02 | 4.584,05 | 0 |
| 06 Mar 2025 | 4.612,70 | -0,28 | -0,01% | 4.622,15 | 4.623,87 | 4.590,56 | 0 |
| 05 Mar 2025 | 4.612,98 | -62,96 | -1,35% | 4.631,81 | 4.642,67 | 4.605,49 | 0 |
| 04 Mar 2025 | 4.675,94 | -38,80 | -0,82% | 4.704,67 | 4.707,21 | 4.674,50 | 0 |
| 03 Mar 2025 | 4.714,74 | 40,12 | 0,86% | 4.692,07 | 4.718,49 | 4.682,41 | 0 |
| 28 Feb 2025 | 4.674,62 | -10,94 | -0,23% | 4.673,21 | 4.694,30 | 4.668,36 | 0 |
| 27 Feb 2025 | 4.685,56 | 10,13 | 0,22% | 4.679,50 | 4.689,05 | 4.658,46 | 0 |
| 26 Feb 2025 | 4.675,43 | -12,16 | -0,26% | 4.689,54 | 4.711,96 | 4.674,91 | 0 |
| 25 Feb 2025 | 4.687,59 | 11,64 | 0,25% | 4.673,45 | 4.690,23 | 4.669,04 | 0 |
| 24 Feb 2025 | 4.675,95 | 17,48 | 0,38% | 4.649,63 | 4.680,87 | 4.649,63 | 0 |
| 21 Feb 2025 | 4.658,47 | 25,25 | 0,54% | 4.634,96 | 4.662,33 | 4.629,43 | 0 |
| 20 Feb 2025 | 4.633,22 | -4,69 | -0,10% | 4.646,46 | 4.649,43 | 4.633,05 | 0 |
| 19 Feb 2025 | 4.637,91 | -2,69 | -0,06% | 4.648,06 | 4.654,37 | 4.629,37 | 0 |
| 18 Feb 2025 | 4.640,60 | -5,74 | -0,12% | 4.651,20 | 4.662,86 | 4.633,92 | 0 |
| 17 Feb 2025 | 4.646,34 | 4,38 | 0,09% | 4.638,97 | 4.649,81 | 4.636,64 | 0 |
| 14 Feb 2025 | 4.641,96 | -22,11 | -0,47% | 4.665,78 | 4.665,78 | 4.641,74 | 0 |
| 13 Feb 2025 | 4.664,07 | 23,19 | 0,50% | 4.642,67 | 4.674,87 | 4.642,67 | 0 |
| 12 Feb 2025 | 4.640,88 | -14,08 | -0,30% | 4.653,98 | 4.665,77 | 4.630,32 | 0 |
| 11 Feb 2025 | 4.654,96 | 2,36 | 0,05% | 4.659,87 | 4.669,30 | 4.648,49 | 0 |
| 10 Feb 2025 | 4.652,60 | 13,59 | 0,29% | 4.642,88 | 4.658,70 | 4.642,88 | 0 |
| 07 Feb 2025 | 4.639,01 | -1,62 | -0,03% | 4.626,92 | 4.640,74 | 4.623,51 | 0 |
| 06 Feb 2025 | 4.640,63 | 9,86 | 0,21% | 4.643,15 | 4.653,11 | 4.637,32 | 0 |
| 05 Feb 2025 | 4.630,77 | 21,82 | 0,47% | 4.601,38 | 4.632,22 | 4.597,43 | 0 |
| 04 Feb 2025 | 4.608,95 | -50,59 | -1,09% | 4.648,92 | 4.649,29 | 4.598,69 | 0 |
| 03 Feb 2025 | 4.659,54 | -4,54 | -0,10% | 4.688,02 | 4.688,02 | 4.632,76 | 0 |
| 31 Gen 2025 | 4.664,08 | 0,61 | 0,01% | 4.672,61 | 4.691,01 | 4.660,59 | 0 |
| 30 Gen 2025 | 4.663,47 | 27,09 | 0,58% | 4.631,36 | 4.667,19 | 4.626,52 | 0 |
| 29 Gen 2025 | 4.636,38 | -0,32 | -0,01% | 4.636,90 | 4.649,91 | 4.631,29 | 0 |
| 28 Gen 2025 | 4.636,70 | 16,57 | 0,36% | 4.638,87 | 4.661,34 | 4.634,74 | 0 |
| 27 Gen 2025 | 4.620,13 | 49,07 | 1,07% | 4.589,37 | 4.620,13 | 4.584,95 | 0 |
| 24 Gen 2025 | 4.571,06 | -2,96 | -0,06% | 4.584,69 | 4.587,85 | 4.562,79 | 0 |
| 23 Gen 2025 | 4.574,02 | 0,00 | 0,00% | 4.574,02 | 4.574,02 | 4.574,02 | 0 |
| 22 Gen 2025 | 4.574,02 | 0,00 | 0,00% | 4.574,02 | 4.574,02 | 4.574,02 | 0 |
| 21 Gen 2025 | 4.574,02 | 12,73 | 0,28% | 4.562,43 | 4.586,28 | 4.560,00 | 0 |
| 20 Gen 2025 | 4.561,29 | -28,43 | -0,62% | 4.576,99 | 4.581,46 | 4.553,30 | 0 |
| 17 Gen 2025 | 4.589,72 | 34,53 | 0,76% | 4.570,04 | 4.592,85 | 4.570,04 | 0 |
| 16 Gen 2025 | 4.555,19 | 28,28 | 0,62% | 4.527,48 | 4.558,88 | 4.526,85 | 0 |
| 15 Gen 2025 | 4.526,91 | 40,23 | 0,90% | 4.497,30 | 4.531,52 | 4.497,30 | 0 |
| 14 Gen 2025 | 4.486,68 | -27,79 | -0,62% | 4.509,98 | 4.517,53 | 4.485,11 | 0 |
| 13 Gen 2025 | 4.514,47 | -3,46 | -0,08% | 4.518,09 | 4.521,55 | 4.497,22 | 0 |
| 10 Gen 2025 | 4.517,93 | -41,55 | -0,91% | 4.555,17 | 4.564,44 | 4.516,78 | 0 |
| 09 Gen 2025 | 4.559,48 | 20,78 | 0,46% | 4.548,33 | 4.560,53 | 4.548,29 | 0 |
| 08 Gen 2025 | 4.538,70 | 11,46 | 0,25% | 4.526,57 | 4.542,43 | 4.514,74 | 0 |
| 07 Gen 2025 | 4.527,24 | 8,25 | 0,18% | 4.497,16 | 4.534,10 | 4.485,78 | 0 |
| 06 Gen 2025 | 4.518,99 | -19,07 | -0,42% | 4.528,60 | 4.531,50 | 4.504,32 | 0 |
| 03 Gen 2025 | 4.538,06 | -12,52 | -0,28% | 4.540,26 | 4.543,23 | 4.526,16 | 0 |
| 02 Gen 2025 | 4.550,58 | 37,60 | 0,83% | 4.520,06 | 4.561,54 | 4.518,38 | 0 |
| 31 Dic 2024 | 4.512,98 | 8,60 | 0,19% | 4.496,12 | 4.523,78 | 4.493,66 | 0 |
| 30 Dic 2024 | 4.504,38 | -5,11 | -0,11% | 4.515,38 | 4.524,70 | 4.486,55 | 0 |
