Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche CAC Consumer Discretionary
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 4.986,35 | -34,12 | -0,68% | 5.020,48 | 5.020,48 | 4.969,97 | 0 |
| 19 Mar 2025 | 5.020,47 | 28,34 | 0,57% | 4.992,13 | 5.037,02 | 4.963,22 | 0 |
| 18 Mar 2025 | 4.992,13 | -23,03 | -0,46% | 5.015,34 | 5.045,04 | 4.980,73 | 0 |
| 17 Mar 2025 | 5.015,16 | -4,54 | -0,09% | 5.019,69 | 5.030,65 | 4.968,25 | 0 |
| 14 Mar 2025 | 5.019,70 | 44,02 | 0,88% | 4.975,68 | 5.073,63 | 4.956,87 | 0 |
| 13 Mar 2025 | 4.975,68 | -36,21 | -0,72% | 5.011,89 | 5.063,78 | 4.954,57 | 0 |
| 12 Mar 2025 | 5.011,89 | -28,36 | -0,56% | 5.040,23 | 5.102,20 | 4.973,42 | 0 |
| 11 Mar 2025 | 5.040,25 | -85,43 | -1,67% | 5.125,68 | 5.156,01 | 5.018,50 | 0 |
| 10 Mar 2025 | 5.125,68 | -11,29 | -0,22% | 5.144,87 | 5.175,02 | 5.090,47 | 0 |
| 07 Mar 2025 | 5.136,97 | -108,54 | -2,07% | 5.240,26 | 5.240,26 | 5.087,56 | 0 |
| 06 Mar 2025 | 5.245,51 | -62,35 | -1,17% | 5.307,87 | 5.339,01 | 5.193,80 | 0 |
| 05 Mar 2025 | 5.307,86 | 24,03 | 0,45% | 5.283,83 | 5.377,77 | 5.283,83 | 0 |
| 04 Mar 2025 | 5.283,83 | -146,80 | -2,70% | 5.430,63 | 5.430,63 | 5.249,10 | 0 |
| 03 Mar 2025 | 5.430,63 | 3,41 | 0,06% | 5.427,22 | 5.473,63 | 5.368,10 | 0 |
| 28 Feb 2025 | 5.427,22 | 16,16 | 0,30% | 5.411,06 | 5.427,22 | 5.328,41 | 0 |
| 27 Feb 2025 | 5.411,06 | -43,82 | -0,80% | 5.450,50 | 5.450,50 | 5.358,04 | 0 |
| 26 Feb 2025 | 5.454,88 | 66,78 | 1,24% | 5.388,11 | 5.492,64 | 5.388,11 | 0 |
| 25 Feb 2025 | 5.388,10 | -25,80 | -0,48% | 5.413,87 | 5.421,60 | 5.379,40 | 0 |
| 24 Feb 2025 | 5.413,90 | -51,64 | -0,94% | 5.465,54 | 5.465,59 | 5.386,71 | 0 |
| 21 Feb 2025 | 5.465,54 | 61,00 | 1,13% | 5.404,55 | 5.477,73 | 5.404,55 | 0 |
| 20 Feb 2025 | 5.404,54 | 18,06 | 0,34% | 5.386,48 | 5.427,49 | 5.357,89 | 0 |
| 19 Feb 2025 | 5.386,48 | -117,79 | -2,14% | 5.504,28 | 5.507,10 | 5.372,61 | 0 |
| 18 Feb 2025 | 5.504,27 | 3,22 | 0,06% | 5.504,51 | 5.526,75 | 5.464,26 | 0 |
| 17 Feb 2025 | 5.501,05 | -49,51 | -0,89% | 5.550,56 | 5.550,56 | 5.491,74 | 0 |
| 14 Feb 2025 | 5.550,56 | 40,19 | 0,73% | 5.565,67 | 5.626,41 | 5.534,84 | 0 |
| 13 Feb 2025 | 5.510,37 | 137,12 | 2,55% | 5.373,31 | 5.510,37 | 5.373,31 | 0 |
| 12 Feb 2025 | 5.373,25 | -2,71 | -0,05% | 5.375,91 | 5.412,28 | 5.297,93 | 0 |
| 11 Feb 2025 | 5.375,96 | -0,09 | 0,00% | 5.376,05 | 5.400,95 | 5.337,85 | 0 |
| 10 Feb 2025 | 5.376,05 | 34,74 | 0,65% | 5.341,31 | 5.376,05 | 5.329,70 | 0 |
| 07 Feb 2025 | 5.341,31 | -110,62 | -2,03% | 5.451,97 | 5.451,97 | 5.332,20 | 0 |
| 06 Feb 2025 | 5.451,93 | 83,42 | 1,55% | 5.368,56 | 5.466,87 | 5.341,24 | 0 |
| 05 Feb 2025 | 5.368,51 | -33,55 | -0,62% | 5.402,03 | 5.402,03 | 5.334,55 | 0 |
| 04 Feb 2025 | 5.402,06 | 5,84 | 0,11% | 5.396,22 | 5.421,79 | 5.342,78 | 0 |
| 03 Feb 2025 | 5.396,22 | -74,62 | -1,36% | 5.470,77 | 5.470,77 | 5.328,98 | 0 |
| 31 Gen 2025 | 5.470,84 | -36,47 | -0,66% | 5.507,31 | 5.521,87 | 5.442,62 | 0 |
| 30 Gen 2025 | 5.507,31 | 49,95 | 0,92% | 5.457,36 | 5.515,73 | 5.457,36 | 0 |
| 29 Gen 2025 | 5.457,36 | -147,05 | -2,62% | 5.604,41 | 5.604,41 | 5.396,62 | 0 |
| 28 Gen 2025 | 5.604,41 | 2,08 | 0,04% | 5.602,33 | 5.647,17 | 5.576,96 | 0 |
| 27 Gen 2025 | 5.602,33 | 81,60 | 1,48% | 5.520,69 | 5.602,33 | 5.481,41 | 0 |
| 24 Gen 2025 | 5.520,73 | 73,73 | 1,35% | 5.477,98 | 5.612,09 | 5.477,98 | 0 |
| 23 Gen 2025 | 5.447,00 | 130,48 | 2,45% | 5.400,94 | 5.449,47 | 5.373,85 | 0 |
| 22 Gen 2025 | 5.316,52 | 0,00 | 0,00% | 5.316,52 | 5.316,52 | 5.316,52 | 0 |
| 21 Gen 2025 | 5.316,52 | 79,81 | 1,52% | 5.236,75 | 5.317,62 | 5.226,26 | 0 |
| 20 Gen 2025 | 5.236,71 | -7,38 | -0,14% | 5.244,09 | 5.277,96 | 5.201,39 | 0 |
| 17 Gen 2025 | 5.244,09 | 14,45 | 0,28% | 5.229,64 | 5.270,63 | 5.211,94 | 0 |
| 16 Gen 2025 | 5.229,64 | 263,70 | 5,31% | 4.966,17 | 5.278,19 | 4.966,17 | 0 |
| 15 Gen 2025 | 4.965,94 | -23,39 | -0,47% | 4.989,36 | 5.029,74 | 4.931,77 | 0 |
| 14 Gen 2025 | 4.989,33 | 16,31 | 0,33% | 4.973,02 | 5.059,16 | 4.973,02 | 0 |
| 13 Gen 2025 | 4.973,02 | -8,10 | -0,16% | 4.981,12 | 4.985,52 | 4.924,11 | 0 |
| 10 Gen 2025 | 4.981,12 | -27,61 | -0,55% | 5.008,69 | 5.044,63 | 4.966,26 | 0 |
| 09 Gen 2025 | 5.008,73 | 35,11 | 0,71% | 4.973,62 | 5.023,54 | 4.930,19 | 0 |
| 08 Gen 2025 | 4.973,62 | -44,16 | -0,88% | 5.017,78 | 5.017,78 | 4.923,50 | 0 |
| 07 Gen 2025 | 5.017,78 | 35,22 | 0,71% | 4.982,56 | 5.043,74 | 4.965,57 | 0 |
| 06 Gen 2025 | 4.982,56 | 153,32 | 3,17% | 4.829,25 | 5.035,62 | 4.829,25 | 0 |
| 03 Gen 2025 | 4.829,24 | -146,90 | -2,95% | 4.975,97 | 4.975,97 | 4.818,03 | 0 |
| 02 Gen 2025 | 4.976,14 | -24,36 | -0,49% | 5.000,53 | 5.010,63 | 4.882,40 | 0 |
| 31 Dic 2024 | 5.000,50 | 50,14 | 1,01% | 4.950,36 | 5.005,50 | 4.923,28 | 0 |
| 30 Dic 2024 | 4.950,36 | -42,90 | -0,86% | 4.993,30 | 4.997,62 | 4.939,18 | 0 |
| 27 Dic 2024 | 4.993,26 | 38,13 | 0,77% | 4.955,13 | 5.000,63 | 4.949,17 | 0 |
| 24 Dic 2024 | 4.955,13 | 15,01 | 0,30% | 4.940,11 | 4.968,79 | 4.940,11 | 0 |
| 23 Dic 2024 | 4.940,12 | 3,57 | 0,07% | 4.936,55 | 4.946,17 | 4.902,54 | 0 |
