Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche EPA TATL Sustainability ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 1.206,56 | -17,68 | -1,44% | 1.223,97 | 1.223,97 | 1.204,31 | 0 |
| 27 Mar 2025 | 1.224,24 | -7,10 | -0,58% | 1.230,09 | 1.230,09 | 1.220,03 | 0 |
| 26 Mar 2025 | 1.231,34 | -8,68 | -0,70% | 1.240,90 | 1.243,22 | 1.230,01 | 0 |
| 25 Mar 2025 | 1.240,02 | 6,63 | 0,54% | 1.234,68 | 1.245,18 | 1.234,68 | 0 |
| 24 Mar 2025 | 1.233,39 | 6,30 | 0,51% | 1.227,73 | 1.236,51 | 1.225,18 | 0 |
| 21 Mar 2025 | 1.227,09 | -0,39 | -0,03% | 1.227,50 | 1.228,86 | 1.219,36 | 0 |
| 20 Mar 2025 | 1.227,48 | -4,97 | -0,40% | 1.234,56 | 1.235,79 | 1.224,11 | 0 |
| 19 Mar 2025 | 1.232,45 | 7,61 | 0,62% | 1.226,21 | 1.235,29 | 1.222,20 | 0 |
| 18 Mar 2025 | 1.224,84 | 2,07 | 0,17% | 1.223,49 | 1.231,49 | 1.223,10 | 0 |
| 17 Mar 2025 | 1.222,77 | 8,71 | 0,72% | 1.215,07 | 1.223,61 | 1.212,45 | 0 |
| 14 Mar 2025 | 1.214,06 | 17,25 | 1,44% | 1.196,89 | 1.216,00 | 1.194,15 | 0 |
| 13 Mar 2025 | 1.196,81 | -11,62 | -0,96% | 1.205,97 | 1.208,93 | 1.195,50 | 0 |
| 12 Mar 2025 | 1.208,43 | 13,11 | 1,10% | 1.197,13 | 1.213,31 | 1.197,13 | 0 |
| 11 Mar 2025 | 1.195,32 | -22,51 | -1,85% | 1.216,20 | 1.218,44 | 1.193,18 | 0 |
| 10 Mar 2025 | 1.217,83 | -16,27 | -1,32% | 1.237,90 | 1.241,32 | 1.217,03 | 0 |
| 07 Mar 2025 | 1.234,10 | -10,68 | -0,86% | 1.244,65 | 1.244,65 | 1.231,03 | 0 |
| 06 Mar 2025 | 1.244,78 | -0,78 | -0,06% | 1.249,12 | 1.258,07 | 1.237,92 | 0 |
| 05 Mar 2025 | 1.245,56 | 5,84 | 0,47% | 1.239,37 | 1.259,44 | 1.239,37 | 0 |
| 04 Mar 2025 | 1.239,72 | -34,23 | -2,69% | 1.268,53 | 1.268,53 | 1.236,04 | 0 |
| 03 Mar 2025 | 1.273,95 | 12,70 | 1,01% | 1.266,95 | 1.280,47 | 1.261,92 | 0 |
| 28 Feb 2025 | 1.261,25 | -6,02 | -0,48% | 1.260,04 | 1.262,65 | 1.253,56 | 0 |
| 27 Feb 2025 | 1.267,27 | 0,09 | 0,01% | 1.265,34 | 1.268,68 | 1.257,89 | 0 |
| 26 Feb 2025 | 1.267,18 | 12,54 | 1,00% | 1.255,27 | 1.268,51 | 1.255,27 | 0 |
| 25 Feb 2025 | 1.254,64 | -3,89 | -0,31% | 1.255,83 | 1.261,33 | 1.250,17 | 0 |
| 24 Feb 2025 | 1.258,53 | -6,65 | -0,53% | 1.261,18 | 1.263,31 | 1.251,56 | 0 |
| 21 Feb 2025 | 1.265,18 | -1,53 | -0,12% | 1.267,61 | 1.270,04 | 1.262,43 | 0 |
| 20 Feb 2025 | 1.266,71 | -7,84 | -0,62% | 1.275,70 | 1.280,03 | 1.266,17 | 0 |
| 19 Feb 2025 | 1.274,55 | -10,32 | -0,80% | 1.284,67 | 1.285,14 | 1.272,04 | 0 |
| 18 Feb 2025 | 1.284,87 | 5,22 | 0,41% | 1.279,74 | 1.284,94 | 1.278,75 | 0 |
| 17 Feb 2025 | 1.279,65 | 5,03 | 0,39% | 1.273,46 | 1.280,70 | 1.273,33 | 0 |
| 14 Feb 2025 | 1.274,62 | -4,96 | -0,39% | 1.281,11 | 1.282,11 | 1.273,64 | 0 |
| 13 Feb 2025 | 1.279,58 | 9,10 | 0,72% | 1.272,90 | 1.281,05 | 1.272,90 | 0 |
| 12 Feb 2025 | 1.270,48 | 0,00 | 0,00% | 1.271,45 | 1.273,79 | 1.267,93 | 0 |
| 11 Feb 2025 | 1.270,48 | 5,27 | 0,42% | 1.266,09 | 1.270,54 | 1.265,75 | 0 |
| 10 Feb 2025 | 1.265,21 | 4,54 | 0,36% | 1.257,56 | 1.267,19 | 1.257,56 | 0 |
| 07 Feb 2025 | 1.260,67 | -0,59 | -0,05% | 1.261,64 | 1.264,40 | 1.258,30 | 0 |
| 06 Feb 2025 | 1.261,26 | 14,83 | 1,19% | 1.247,55 | 1.262,82 | 1.247,55 | 0 |
| 05 Feb 2025 | 1.246,43 | 3,93 | 0,32% | 1.243,85 | 1.246,54 | 1.238,56 | 0 |
| 04 Feb 2025 | 1.242,50 | 0,37 | 0,03% | 1.241,02 | 1.243,68 | 1.237,07 | 0 |
| 03 Feb 2025 | 1.242,13 | -8,24 | -0,66% | 1.246,23 | 1.246,23 | 1.232,13 | 0 |
| 31 Gen 2025 | 1.250,37 | 3,11 | 0,25% | 1.247,53 | 1.254,09 | 1.247,53 | 0 |
| 30 Gen 2025 | 1.247,26 | 9,29 | 0,75% | 1.237,02 | 1.248,38 | 1.237,02 | 0 |
| 29 Gen 2025 | 1.237,97 | 5,85 | 0,47% | 1.232,05 | 1.240,40 | 1.231,42 | 0 |
| 28 Gen 2025 | 1.232,12 | 11,89 | 0,97% | 1.220,74 | 1.233,97 | 1.220,01 | 0 |
| 27 Gen 2025 | 1.220,23 | -9,00 | -0,73% | 1.227,60 | 1.227,60 | 1.212,70 | 0 |
| 24 Gen 2025 | 1.229,23 | 15,65 | 1,29% | 1.233,44 | 1.237,94 | 1.227,38 | 0 |
| 23 Gen 2025 | 1.213,58 | 0,00 | 0,00% | 1.213,58 | 1.213,58 | 1.213,58 | 0 |
| 22 Gen 2025 | 1.213,58 | 0,00 | 0,00% | 1.213,58 | 1.213,58 | 1.213,58 | 0 |
| 21 Gen 2025 | 1.213,58 | 2,71 | 0,22% | 1.209,43 | 1.215,36 | 1.208,24 | 0 |
| 20 Gen 2025 | 1.210,87 | -3,35 | -0,28% | 1.211,71 | 1.216,01 | 1.209,39 | 0 |
| 17 Gen 2025 | 1.214,22 | 8,65 | 0,72% | 1.204,06 | 1.214,80 | 1.204,06 | 0 |
| 16 Gen 2025 | 1.205,57 | 7,02 | 0,59% | 1.198,22 | 1.208,63 | 1.198,22 | 0 |
| 15 Gen 2025 | 1.198,55 | 16,65 | 1,41% | 1.183,79 | 1.200,78 | 1.183,58 | 0 |
| 14 Gen 2025 | 1.181,90 | 0,93 | 0,08% | 1.183,79 | 1.191,20 | 1.180,65 | 0 |
| 13 Gen 2025 | 1.180,97 | -1,53 | -0,13% | 1.181,87 | 1.183,36 | 1.175,63 | 0 |
| 10 Gen 2025 | 1.182,50 | -10,27 | -0,86% | 1.192,43 | 1.195,10 | 1.181,47 | 0 |
| 09 Gen 2025 | 1.192,77 | 7,01 | 0,59% | 1.188,49 | 1.193,14 | 1.184,35 | 0 |
| 08 Gen 2025 | 1.185,76 | -2,26 | -0,19% | 1.186,25 | 1.189,16 | 1.181,03 | 0 |
| 07 Gen 2025 | 1.188,02 | 1,36 | 0,11% | 1.183,16 | 1.192,14 | 1.180,33 | 0 |
| 06 Gen 2025 | 1.186,66 | 13,41 | 1,14% | 1.174,61 | 1.187,10 | 1.174,61 | 0 |
| 03 Gen 2025 | 1.173,25 | -4,11 | -0,35% | 1.176,65 | 1.176,93 | 1.169,94 | 0 |
| 02 Gen 2025 | 1.177,36 | 6,13 | 0,52% | 1.171,50 | 1.180,89 | 1.162,41 | 0 |
| 31 Dic 2024 | 1.171,23 | 1,85 | 0,16% | 1.168,26 | 1.173,44 | 1.167,24 | 0 |
| 30 Dic 2024 | 1.169,38 | -3,44 | -0,29% | 1.174,42 | 1.175,79 | 1.164,05 | 0 |
