Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Euronext France Developp...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 7.404,07 | 44,85 | 0,61% | 7.386,62 | 7.425,36 | 7.355,41 | 0 |
| 18 Mar 2025 | 7.359,22 | 20,06 | 0,27% | 7.356,76 | 7.405,72 | 7.352,14 | 0 |
| 17 Mar 2025 | 7.339,16 | 54,69 | 0,75% | 7.293,93 | 7.339,85 | 7.275,48 | 0 |
| 14 Mar 2025 | 7.284,47 | 79,30 | 1,10% | 7.209,87 | 7.294,40 | 7.201,58 | 0 |
| 13 Mar 2025 | 7.205,17 | -30,97 | -0,43% | 7.233,28 | 7.271,00 | 7.200,04 | 0 |
| 12 Mar 2025 | 7.236,14 | 23,55 | 0,33% | 7.228,18 | 7.299,12 | 7.198,72 | 0 |
| 11 Mar 2025 | 7.212,59 | -174,30 | -2,36% | 7.348,82 | 7.364,32 | 7.203,62 | 0 |
| 10 Mar 2025 | 7.386,89 | -51,00 | -0,69% | 7.476,89 | 7.481,16 | 7.377,48 | 0 |
| 07 Mar 2025 | 7.437,89 | -83,12 | -1,11% | 7.504,06 | 7.504,06 | 7.396,67 | 0 |
| 06 Mar 2025 | 7.521,01 | 30,48 | 0,41% | 7.499,07 | 7.547,86 | 7.473,50 | 0 |
| 05 Mar 2025 | 7.490,53 | 51,91 | 0,70% | 7.426,07 | 7.528,42 | 7.426,07 | 0 |
| 04 Mar 2025 | 7.438,62 | -134,47 | -1,78% | 7.545,73 | 7.545,73 | 7.422,35 | 0 |
| 03 Mar 2025 | 7.573,09 | 71,09 | 0,95% | 7.535,08 | 7.590,80 | 7.504,44 | 0 |
| 28 Feb 2025 | 7.502,00 | -39,61 | -0,53% | 7.509,51 | 7.509,51 | 7.462,64 | 0 |
| 27 Feb 2025 | 7.541,61 | -9,23 | -0,12% | 7.546,64 | 7.546,64 | 7.495,82 | 0 |
| 26 Feb 2025 | 7.550,84 | 60,42 | 0,81% | 7.506,93 | 7.586,51 | 7.506,93 | 0 |
| 25 Feb 2025 | 7.490,42 | -8,61 | -0,11% | 7.490,72 | 7.511,36 | 7.472,33 | 0 |
| 24 Feb 2025 | 7.499,03 | -26,19 | -0,35% | 7.503,39 | 7.524,11 | 7.468,61 | 0 |
| 21 Feb 2025 | 7.525,22 | 6,57 | 0,09% | 7.516,37 | 7.556,05 | 7.498,91 | 0 |
| 20 Feb 2025 | 7.518,65 | 5,14 | 0,07% | 7.523,88 | 7.545,16 | 7.506,77 | 0 |
| 19 Feb 2025 | 7.513,51 | -69,85 | -0,92% | 7.574,89 | 7.579,85 | 7.499,23 | 0 |
| 18 Feb 2025 | 7.583,36 | 17,68 | 0,23% | 7.576,85 | 7.590,70 | 7.553,45 | 0 |
| 17 Feb 2025 | 7.565,68 | -4,40 | -0,06% | 7.566,23 | 7.570,77 | 7.553,26 | 0 |
| 14 Feb 2025 | 7.570,08 | -5,82 | -0,08% | 7.595,86 | 7.601,25 | 7.568,39 | 0 |
| 13 Feb 2025 | 7.575,90 | 74,72 | 1,00% | 7.505,42 | 7.589,54 | 7.505,42 | 0 |
| 12 Feb 2025 | 7.501,18 | -19,69 | -0,26% | 7.525,07 | 7.539,82 | 7.476,67 | 0 |
| 11 Feb 2025 | 7.520,87 | -21,49 | -0,28% | 7.543,65 | 7.555,88 | 7.519,56 | 0 |
| 10 Feb 2025 | 7.542,36 | 6,94 | 0,09% | 7.539,80 | 7.559,75 | 7.528,96 | 0 |
| 07 Feb 2025 | 7.535,42 | -59,32 | -0,78% | 7.562,33 | 7.562,33 | 7.518,73 | 0 |
| 06 Feb 2025 | 7.594,74 | 93,22 | 1,24% | 7.511,17 | 7.614,79 | 7.511,17 | 0 |
| 05 Feb 2025 | 7.501,52 | 34,56 | 0,46% | 7.479,92 | 7.503,24 | 7.453,08 | 0 |
| 04 Feb 2025 | 7.466,96 | -27,22 | -0,36% | 7.490,59 | 7.498,34 | 7.451,89 | 0 |
| 03 Feb 2025 | 7.494,18 | -66,60 | -0,88% | 7.552,32 | 7.552,32 | 7.446,09 | 0 |
| 31 Gen 2025 | 7.560,78 | 9,08 | 0,12% | 7.557,61 | 7.581,91 | 7.548,85 | 0 |
| 30 Gen 2025 | 7.551,70 | 78,70 | 1,05% | 7.465,40 | 7.559,35 | 7.465,40 | 0 |
| 29 Gen 2025 | 7.473,00 | -38,77 | -0,52% | 7.528,76 | 7.531,29 | 7.465,73 | 0 |
| 28 Gen 2025 | 7.511,77 | 37,55 | 0,50% | 7.485,47 | 7.543,54 | 7.473,90 | 0 |
| 27 Gen 2025 | 7.474,22 | 52,15 | 0,70% | 7.437,40 | 7.474,22 | 7.414,04 | 0 |
| 24 Gen 2025 | 7.422,07 | 2,71 | 0,04% | 7.424,24 | 7.471,02 | 7.397,15 | 0 |
| 23 Gen 2025 | 7.419,36 | 50,38 | 0,68% | 7.374,60 | 7.429,03 | 7.374,60 | 0 |
| 22 Gen 2025 | 7.368,98 | 51,27 | 0,70% | 7.326,56 | 7.372,28 | 7.320,87 | 0 |
| 21 Gen 2025 | 7.317,71 | 67,81 | 0,94% | 7.251,70 | 7.320,35 | 7.246,39 | 0 |
| 20 Gen 2025 | 7.249,90 | -10,79 | -0,15% | 7.262,24 | 7.279,59 | 7.244,53 | 0 |
| 17 Gen 2025 | 7.260,69 | 42,92 | 0,59% | 7.219,38 | 7.277,30 | 7.219,38 | 0 |
| 16 Gen 2025 | 7.217,77 | 128,60 | 1,81% | 7.085,46 | 7.219,25 | 7.085,46 | 0 |
| 15 Gen 2025 | 7.089,17 | 64,15 | 0,91% | 7.036,78 | 7.121,51 | 7.028,53 | 0 |
| 14 Gen 2025 | 7.025,02 | -32,03 | -0,45% | 7.055,50 | 7.101,86 | 7.022,74 | 0 |
| 13 Gen 2025 | 7.057,05 | -15,82 | -0,22% | 7.064,92 | 7.075,17 | 7.022,96 | 0 |
| 10 Gen 2025 | 7.072,87 | -78,21 | -1,09% | 7.136,23 | 7.145,21 | 7.072,87 | 0 |
| 09 Gen 2025 | 7.151,08 | 26,30 | 0,37% | 7.120,23 | 7.159,66 | 7.095,49 | 0 |
| 08 Gen 2025 | 7.124,78 | -18,33 | -0,26% | 7.146,79 | 7.146,79 | 7.080,76 | 0 |
| 07 Gen 2025 | 7.143,11 | 42,27 | 0,60% | 7.088,26 | 7.161,35 | 7.067,68 | 0 |
| 06 Gen 2025 | 7.100,84 | 70,69 | 1,01% | 7.011,96 | 7.102,62 | 7.011,96 | 0 |
| 03 Gen 2025 | 7.030,15 | -66,18 | -0,93% | 7.090,96 | 7.093,97 | 7.016,17 | 0 |
| 02 Gen 2025 | 7.096,33 | 29,04 | 0,41% | 7.071,98 | 7.108,44 | 7.015,02 | 0 |
| 31 Dic 2024 | 7.067,29 | 37,69 | 0,54% | 7.018,04 | 7.076,67 | 6.999,72 | 0 |
| 30 Dic 2024 | 7.029,60 | -33,15 | -0,47% | 7.058,20 | 7.068,11 | 7.006,51 | 0 |
| 27 Dic 2024 | 7.062,75 | 79,30 | 1,14% | 7.034,36 | 7.078,91 | 7.032,28 | 0 |
| 24 Dic 2024 | 6.983,45 | 29,13 | 0,42% | 6.967,33 | 6.993,00 | 6.967,33 | 0 |
| 23 Dic 2024 | 6.954,32 | 1.431,36 | 25,92% | 5.525,59 | 6.975,09 | 5.370,64 | 0 |
| 20 Dic 2024 | 5.522,96 | 1,68 | 0,03% | 5.520,31 | 5.530,05 | 5.473,59 | 0 |
