Euro Stoxx 50 Index (MESGG) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	2.914,76	1,72	0,06%	2.910,50	2.922,16	2.870,09	0
26 Mar 2025	2.913,04	-17,08	-0,58%	2.930,53	2.947,18	2.910,30	0
25 Mar 2025	2.930,12	29,88	1,03%	2.902,42	2.938,86	2.902,42	0
24 Mar 2025	2.900,24	-1,92	-0,07%	2.907,13	2.928,17	2.895,55	0
21 Mar 2025	2.902,16	-9,58	-0,33%	2.908,41	2.915,89	2.887,65	0
20 Mar 2025	2.911,74	-37,04	-1,26%	2.950,01	2.955,88	2.891,23	0
19 Mar 2025	2.948,78	11,22	0,38%	2.936,33	2.952,47	2.926,47	0
18 Mar 2025	2.937,56	43,80	1,51%	2.895,29	2.939,38	2.895,29	0
17 Mar 2025	2.893,76	28,67	1,00%	2.869,71	2.897,12	2.865,27	0
14 Mar 2025	2.865,09	48,89	1,74%	2.818,26	2.865,09	2.801,30	0
13 Mar 2025	2.816,20	-17,45	-0,62%	2.831,58	2.840,76	2.805,23	0
12 Mar 2025	2.833,65	37,12	1,33%	2.800,67	2.839,94	2.800,67	0
11 Mar 2025	2.796,53	-37,58	-1,33%	2.838,65	2.847,13	2.786,36	0
10 Mar 2025	2.834,11	-19,20	-0,67%	2.858,22	2.874,98	2.826,91	0
07 Mar 2025	2.853,31	-12,05	-0,42%	2.862,53	2.867,13	2.834,96	0
06 Mar 2025	2.865,36	23,46	0,83%	2.849,73	2.876,08	2.834,49	0
05 Mar 2025	2.841,90	58,14	2,09%	2.787,29	2.861,68	2.787,29	0
04 Mar 2025	2.783,76	-94,13	-3,27%	2.871,23	2.871,23	2.769,77	0
03 Mar 2025	2.877,89	32,31	1,14%	2.844,44	2.892,49	2.829,54	0
28 Feb 2025	2.845,58	-0,95	-0,03%	2.844,74	2.849,18	2.827,24	0
27 Feb 2025	2.846,53	-30,78	-1,07%	2.871,83	2.873,04	2.830,07	0
26 Feb 2025	2.877,31	31,32	1,10%	2.846,77	2.880,23	2.846,75	0
25 Feb 2025	2.845,99	18,79	0,66%	2.822,93	2.858,39	2.816,55	0
24 Feb 2025	2.827,20	4,02	0,14%	2.823,85	2.836,17	2.804,62	0
21 Feb 2025	2.823,18	15,04	0,54%	2.808,22	2.827,69	2.808,22	0
20 Feb 2025	2.808,14	-8,26	-0,29%	2.816,32	2.832,29	2.803,97	0
19 Feb 2025	2.816,40	-13,37	-0,47%	2.829,45	2.855,55	2.813,57	0
18 Feb 2025	2.829,77	20,50	0,73%	2.809,87	2.831,39	2.809,87	0
17 Feb 2025	2.809,27	22,22	0,80%	2.788,22	2.817,30	2.788,22	0
14 Feb 2025	2.787,05	3,73	0,13%	2.783,30	2.796,35	2.779,83	0
13 Feb 2025	2.783,32	28,94	1,05%	2.757,02	2.783,32	2.756,74	0
12 Feb 2025	2.754,38	-6,52	-0,24%	2.761,02	2.775,13	2.753,07	0
11 Feb 2025	2.760,90	21,18	0,77%	2.739,80	2.761,07	2.732,03	0
10 Feb 2025	2.739,72	8,94	0,33%	2.731,88	2.744,40	2.730,92	0
07 Feb 2025	2.730,78	-3,90	-0,14%	2.731,67	2.740,28	2.724,99	0
06 Feb 2025	2.734,68	36,62	1,36%	2.697,86	2.734,68	2.697,86	0
05 Feb 2025	2.698,06	-7,71	-0,28%	2.705,31	2.705,31	2.687,54	0
04 Feb 2025	2.705,77	17,05	0,63%	2.689,32	2.705,77	2.668,08	0
03 Feb 2025	2.688,72	-20,85	-0,77%	2.708,67	2.708,67	2.663,31	0
31 Gen 2025	2.709,57	4,08	0,15%	2.705,55	2.719,47	2.703,10	0
30 Gen 2025	2.705,49	4,33	0,16%	2.702,01	2.709,62	2.697,46	0
29 Gen 2025	2.701,16	16,84	0,63%	2.683,88	2.704,86	2.683,88	0
28 Gen 2025	2.684,32	-9,22	-0,34%	2.693,66	2.711,95	2.682,51	0
27 Gen 2025	2.693,54	-0,11	0,00%	2.693,60	2.705,08	2.671,27	0
24 Gen 2025	2.693,65	14,23	0,53%	2.691,91	2.717,43	2.688,57	0
23 Gen 2025	2.679,42	0,00	0,00%	2.679,42	2.679,42	2.679,42	0
22 Gen 2025	2.679,42	0,00	0,00%	2.679,42	2.679,42	2.679,42	0
21 Gen 2025	2.679,42	-5,15	-0,19%	2.684,43	2.684,55	2.667,75	0
20 Gen 2025	2.684,57	0,50	0,02%	2.695,18	2.699,05	2.681,10	0
17 Gen 2025	2.684,07	33,14	1,25%	2.651,45	2.687,78	2.651,45	0
16 Gen 2025	2.650,93	14,08	0,53%	2.637,89	2.661,76	2.637,89	0
15 Gen 2025	2.636,85	39,15	1,51%	2.598,15	2.640,10	2.598,15	0
14 Gen 2025	2.597,70	22,58	0,88%	2.577,65	2.604,77	2.577,65	0
13 Gen 2025	2.575,12	-17,35	-0,67%	2.590,04	2.591,14	2.562,73	0
10 Gen 2025	2.592,47	-16,82	-0,64%	2.609,63	2.616,74	2.592,47	0
09 Gen 2025	2.609,29	18,03	0,70%	2.589,28	2.615,63	2.572,19	0
08 Gen 2025	2.591,26	5,27	0,20%	2.585,79	2.607,04	2.576,44	0
07 Gen 2025	2.585,99	13,51	0,53%	2.572,44	2.586,60	2.540,22	0
06 Gen 2025	2.572,48	48,26	1,91%	2.525,64	2.572,48	2.525,64	0
03 Gen 2025	2.524,22	-18,72	-0,74%	2.542,04	2.542,27	2.519,25	0
02 Gen 2025	2.542,94	19,33	0,77%	2.523,91	2.547,61	2.500,50	0
31 Dic 2024	2.523,61	0,00	0,00%	2.523,61	2.523,61	2.523,61	0
30 Dic 2024	2.523,61	4,36	0,17%	2.519,27	2.534,57	2.507,11	0