Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Euronext Eurozone Technology GR

TECHG
8.359,77
168,21 (2,05%)
14 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Indice
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 8.359,77 168,21 2,05% 8.191,81 8.375,08 8.184,25 0
13 Mar 2025 8.191,56 -88,06 -1,06% 8.268,68 8.312,62 8.170,20 0
12 Mar 2025 8.279,62 85,64 1,05% 8.201,76 8.357,94 8.198,08 0
11 Mar 2025 8.193,98 -129,48 -1,56% 8.331,91 8.357,00 8.152,98 0
10 Mar 2025 8.323,46 -275,82 -3,21% 8.612,05 8.641,97 8.262,62 0
07 Mar 2025 8.599,28 -145,81 -1,67% 8.741,98 8.743,24 8.578,91 0
06 Mar 2025 8.745,09 82,51 0,95% 8.663,45 8.801,02 8.658,73 0
05 Mar 2025 8.662,58 224,14 2,66% 8.455,75 8.748,38 8.455,75 0
04 Mar 2025 8.438,44 -323,05 -3,69% 8.752,87 8.752,87 8.436,32 0
03 Mar 2025 8.761,49 136,23 1,58% 8.640,28 8.813,58 8.606,59 0
28 Feb 2025 8.625,26 -106,51 -1,22% 8.712,63 8.712,63 8.548,02 0
27 Feb 2025 8.731,77 -211,19 -2,36% 8.922,11 8.924,09 8.705,11 0
26 Feb 2025 8.942,96 80,93 0,91% 8.865,57 8.955,08 8.865,57 0
25 Feb 2025 8.862,03 -128,01 -1,42% 8.916,90 8.948,69 8.821,83 0
24 Feb 2025 8.990,04 -101,76 -1,12% 9.094,04 9.120,88 8.906,19 0
21 Feb 2025 9.091,80 43,54 0,48% 9.063,30 9.133,89 9.056,21 0
20 Feb 2025 9.048,26 3,32 0,04% 9.033,76 9.143,40 9.000,60 0
19 Feb 2025 9.044,94 -36,32 -0,40% 9.081,14 9.149,82 9.015,37 0
18 Feb 2025 9.081,26 -106,81 -1,16% 9.192,09 9.207,07 9.077,56 0
17 Feb 2025 9.188,07 70,30 0,77% 9.117,51 9.196,14 9.093,00 0
14 Feb 2025 9.117,77 30,96 0,34% 9.084,90 9.199,08 9.075,58 0
13 Feb 2025 9.086,81 116,45 1,30% 8.995,99 9.096,32 8.975,78 0
12 Feb 2025 8.970,36 34,70 0,39% 8.933,95 8.983,68 8.875,73 0
11 Feb 2025 8.935,66 70,03 0,79% 8.865,25 8.945,71 8.839,76 0
10 Feb 2025 8.865,63 99,64 1,14% 8.794,85 8.880,79 8.794,85 0
07 Feb 2025 8.765,99 -74,24 -0,84% 8.837,84 8.866,01 8.750,66 0
06 Feb 2025 8.840,23 102,29 1,17% 8.740,22 8.855,52 8.740,22 0
05 Feb 2025 8.737,94 42,87 0,49% 8.695,07 8.737,94 8.612,23 0
04 Feb 2025 8.695,07 204,17 2,40% 8.493,61 8.703,14 8.493,61 0
03 Feb 2025 8.490,90 -125,51 -1,46% 8.540,48 8.540,48 8.368,12 0
31 Gen 2025 8.616,41 105,97 1,25% 8.538,26 8.651,12 8.538,26 0
30 Gen 2025 8.510,44 40,90 0,48% 8.479,58 8.556,83 8.479,58 0
29 Gen 2025 8.469,54 150,59 1,81% 8.318,95 8.620,18 8.318,95 0
28 Gen 2025 8.318,95 16,75 0,20% 8.316,74 8.395,93 8.256,36 0
27 Gen 2025 8.302,20 -249,83 -2,92% 8.551,45 8.551,45 8.114,38 0
24 Gen 2025 8.552,03 -3,93 -0,05% 8.554,41 8.652,79 8.520,29 0
23 Gen 2025 8.555,96 -102,48 -1,18% 8.646,32 8.646,32 8.506,08 0
22 Gen 2025 8.658,44 104,56 1,22% 8.553,88 8.700,02 8.553,88 0
21 Gen 2025 8.553,88 -35,20 -0,41% 8.589,08 8.608,70 8.525,53 0
20 Gen 2025 8.589,08 43,07 0,50% 8.548,21 8.603,00 8.506,73 0
17 Gen 2025 8.546,01 49,31 0,58% 8.498,84 8.577,17 8.469,97 0
16 Gen 2025 8.496,70 135,60 1,62% 8.393,86 8.514,82 8.393,86 0
15 Gen 2025 8.361,10 109,33 1,32% 8.255,66 8.417,26 8.240,79 0
14 Gen 2025 8.251,77 51,71 0,63% 8.208,88 8.337,35 8.208,88 0
13 Gen 2025 8.200,06 -91,86 -1,11% 8.253,24 8.253,53 8.097,41 0
10 Gen 2025 8.291,92 -51,77 -0,62% 8.343,43 8.382,07 8.256,05 0
09 Gen 2025 8.343,69 24,85 0,30% 8.323,75 8.350,06 8.270,22 0
08 Gen 2025 8.318,84 -109,50 -1,30% 8.427,13 8.472,06 8.288,54 0
07 Gen 2025 8.428,34 21,08 0,25% 8.407,97 8.495,33 8.357,10 0
06 Gen 2025 8.407,26 272,89 3,35% 8.147,16 8.428,52 8.147,16 0
03 Gen 2025 8.134,37 -81,24 -0,99% 8.198,38 8.204,02 8.081,29 0
02 Gen 2025 8.215,61 55,85 0,68% 8.161,31 8.223,34 8.135,04 0
31 Dic 2024 8.159,76 51,69 0,64% 8.106,31 8.167,53 8.097,42 0
30 Dic 2024 8.108,07 -124,39 -1,51% 8.230,48 8.230,48 8.092,96 0
27 Dic 2024 8.232,46 20,94 0,26% 8.211,52 8.287,66 8.188,91 0
24 Dic 2024 8.211,52 26,03 0,32% 8.194,03 8.231,98 8.194,03 0
23 Dic 2024 8.185,49 -17,22 -0,21% 8.197,01 8.220,29 8.127,01 0
20 Dic 2024 8.202,71 2,35 0,03% 8.185,41 8.220,56 8.068,64 0
19 Dic 2024 8.200,36 -200,35 -2,38% 8.375,59 8.375,59 8.179,75 0
18 Dic 2024 8.400,71 84,36 1,01% 8.323,58 8.419,34 8.323,58 0
17 Dic 2024 8.316,35 35,53 0,43% 8.280,51 8.380,04 8.255,74 0
16 Dic 2024 8.280,82 -25,27 -0,30% 8.304,63 8.304,63 8.228,98 0

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network