Serie storiche Amundi MSCI World Climat...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2025 | 75,673 | -0,34 | -0,45% | 75,829 | 75,98 | 75,648 | 1.092 |
26 Mar 2025 | 76,015 | -0,53 | -0,70% | 76,765 | 76,765 | 76,015 | 4.355 |
25 Mar 2025 | 76,549 | 0,22 | 0,29% | 76,521 | 76,60 | 76,348 | 197 |
24 Mar 2025 | 76,327 | 1,18 | 1,57% | 75,795 | 76,415 | 75,795 | 638 |
21 Mar 2025 | 75,148 | -0,09 | -0,12% | 75,05 | 75,148 | 74,627 | 824 |
20 Mar 2025 | 75,24 | 0,33 | 0,44% | 75,377 | 75,507 | 75,24 | 106 |
19 Mar 2025 | 74,913 | 0,70 | 0,95% | 74,265 | 74,913 | 74,265 | 1.518 |
18 Mar 2025 | 74,21 | -0,26 | -0,34% | 74,604 | 74,722 | 74,12 | 2.544 |
17 Mar 2025 | 74,466 | 0,17 | 0,23% | 74,258 | 74,815 | 74,258 | 2.590 |
14 Mar 2025 | 74,295 | 0,83 | 1,12% | 73,763 | 74,295 | 73,684 | 1.061 |
13 Mar 2025 | 73,47 | -0,70 | -0,94% | 73,863 | 74,271 | 73,47 | 2.333 |
12 Mar 2025 | 74,165 | 0,76 | 1,04% | 73,789 | 74,324 | 73,50 | 1.827 |
11 Mar 2025 | 73,402 | -1,56 | -2,08% | 74,356 | 74,40 | 73,402 | 3.708 |
10 Mar 2025 | 74,965 | -0,51 | -0,68% | 76,161 | 76,161 | 74,886 | 2.735 |
07 Mar 2025 | 75,477 | -1,43 | -1,86% | 76,285 | 76,285 | 75,477 | 624 |
06 Mar 2025 | 76,908 | 0,14 | 0,18% | 77,414 | 77,414 | 76,326 | 2.324 |
05 Mar 2025 | 76,77 | -1,16 | -1,48% | 78,049 | 78,154 | 76,77 | 2.684 |
04 Mar 2025 | 77,926 | -2,61 | -3,24% | 79,446 | 79,476 | 77,926 | 2.263 |
03 Mar 2025 | 80,534 | 0,10 | 0,13% | 81,29 | 81,313 | 80,534 | 4.587 |
28 Feb 2025 | 80,432 | -0,50 | -0,62% | 80,171 | 80,432 | 80,00 | 1.249 |
27 Feb 2025 | 80,933 | -0,25 | -0,31% | 81,141 | 81,343 | 80,933 | 303 |
26 Feb 2025 | 81,186 | 1,01 | 1,26% | 80,95 | 81,315 | 80,871 | 6.162 |
25 Feb 2025 | 80,176 | -1,17 | -1,44% | 81,047 | 81,047 | 80,10 | 3.123 |
24 Feb 2025 | 81,346 | -1,17 | -1,41% | 81,698 | 81,874 | 81,00 | 480 |
21 Feb 2025 | 82,513 | 0,09 | 0,11% | 82,533 | 82,802 | 82,393 | 991 |
20 Feb 2025 | 82,424 | -0,67 | -0,81% | 83,05 | 83,133 | 82,424 | 1.317 |
19 Feb 2025 | 83,098 | 0,32 | 0,39% | 83,008 | 83,098 | 82,643 | 9.229 |
18 Feb 2025 | 82,778 | 0,08 | 0,10% | 82,871 | 83,093 | 82,773 | 13.139 |
17 Feb 2025 | 82,694 | 0,47 | 0,57% | 82,572 | 82,727 | 82,526 | 886 |
14 Feb 2025 | 82,224 | -0,31 | -0,38% | 82,616 | 82,616 | 82,224 | 2.400 |
13 Feb 2025 | 82,536 | 0,47 | 0,58% | 82,106 | 82,557 | 82,106 | 944 |
12 Feb 2025 | 82,062 | -0,72 | -0,87% | 82,527 | 82,582 | 82,062 | 9.426 |
11 Feb 2025 | 82,784 | -0,21 | -0,26% | 82,819 | 82,874 | 82,654 | 3.800 |
10 Feb 2025 | 82,997 | 0,38 | 0,46% | 82,787 | 83,031 | 82,783 | 93 |
07 Feb 2025 | 82,615 | -0,34 | -0,41% | 82,781 | 82,87 | 82,615 | 617 |
06 Feb 2025 | 82,956 | 1,01 | 1,23% | 82,641 | 82,956 | 82,641 | 1.443 |
05 Feb 2025 | 81,949 | -0,20 | -0,24% | 81,653 | 81,949 | 81,538 | 1.923 |
04 Feb 2025 | 82,145 | 0,00 | 0,00% | 81,848 | 82,145 | 81,604 | 6.604 |
03 Feb 2025 | 82,146 | -0,81 | -0,97% | 81,894 | 82,206 | 81,739 | 3.564 |
31 Gen 2025 | 82,951 | 0,80 | 0,97% | 82,672 | 83,224 | 82,672 | 8.887 |
30 Gen 2025 | 82,154 | 0,17 | 0,21% | 82,215 | 82,423 | 82,152 | 1.187 |
29 Gen 2025 | 81,983 | 0,42 | 0,51% | 82,273 | 82,332 | 81,972 | 845 |
28 Gen 2025 | 81,567 | 0,96 | 1,19% | 81,432 | 81,658 | 81,319 | 1.728 |
27 Gen 2025 | 80,604 | -1,89 | -2,29% | 81,275 | 81,275 | 79,964 | 7.078 |
24 Gen 2025 | 82,492 | -0,25 | -0,30% | 82,526 | 82,526 | 82,30 | 2.264 |
23 Gen 2025 | 82,738 | 1,03 | 1,26% | 82,425 | 82,738 | 82,338 | 1.797 |
22 Gen 2025 | 81,708 | 0,00 | 0,00% | 81,708 | 81,708 | 81,708 | 0 |
21 Gen 2025 | 81,708 | -0,31 | -0,37% | 81,624 | 82,139 | 81,624 | 4.588 |
20 Gen 2025 | 82,015 | -0,27 | -0,33% | 82,049 | 82,092 | 81,66 | 10.584 |
17 Gen 2025 | 82,288 | 0,59 | 0,72% | 81,657 | 82,288 | 81,657 | 495 |
16 Gen 2025 | 81,698 | 0,44 | 0,54% | 81,813 | 81,813 | 81,672 | 304 |
15 Gen 2025 | 81,258 | 1,35 | 1,70% | 79,908 | 81,29 | 79,892 | 5.033 |
14 Gen 2025 | 79,903 | -0,02 | -0,02% | 80,572 | 80,66 | 79,903 | 1.777 |
13 Gen 2025 | 79,922 | -0,54 | -0,67% | 80,125 | 80,23 | 79,85 | 5.970 |
10 Gen 2025 | 80,464 | -0,70 | -0,86% | 81,205 | 81,217 | 80,464 | 2.543 |
09 Gen 2025 | 81,163 | -0,19 | -0,23% | 81,071 | 81,364 | 81,012 | 700 |
08 Gen 2025 | 81,35 | -0,47 | -0,58% | 81,388 | 81,55 | 81,226 | 456 |
07 Gen 2025 | 81,824 | -0,36 | -0,44% | 81,447 | 81,824 | 81,444 | 144 |
06 Gen 2025 | 82,184 | 0,60 | 0,74% | 81,729 | 82,184 | 81,642 | 3.180 |
03 Gen 2025 | 81,583 | 0,00 | 0,00% | 81,221 | 81,583 | 81,04 | 719 |
02 Gen 2025 | 81,586 | 0,79 | 0,98% | 81,055 | 81,586 | 81,024 | 2.280 |
31 Dic 2024 | 80,792 | 0,04 | 0,04% | 80,841 | 80,841 | 80,487 | 274 |
30 Dic 2024 | 80,756 | -0,43 | -0,52% | 80,965 | 81,141 | 80,247 | 702 |