Euronext Earth Focus 40 (TERPR) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mar 2025	2.192,13	-17,19	-0,78%	2.208,69	2.208,69	2.182,30	0
20 Mar 2025	2.209,32	-24,84	-1,11%	2.234,58	2.240,50	2.202,69	0
19 Mar 2025	2.234,16	8,72	0,39%	2.225,01	2.238,56	2.212,24	0
18 Mar 2025	2.225,44	20,82	0,94%	2.205,70	2.231,83	2.205,70	0
17 Mar 2025	2.204,62	15,41	0,70%	2.188,92	2.206,62	2.180,78	0
14 Mar 2025	2.189,21	27,84	1,29%	2.162,48	2.193,88	2.153,42	0
13 Mar 2025	2.161,37	-11,60	-0,53%	2.172,52	2.182,19	2.154,13	0
12 Mar 2025	2.172,97	19,32	0,90%	2.156,97	2.191,78	2.156,94	0
11 Mar 2025	2.153,65	-32,66	-1,49%	2.187,66	2.206,25	2.148,21	0
10 Mar 2025	2.186,31	-33,13	-1,49%	2.220,72	2.230,34	2.175,57	0
07 Mar 2025	2.219,44	-11,60	-0,52%	2.229,46	2.229,46	2.205,05	0
06 Mar 2025	2.231,04	17,21	0,78%	2.216,48	2.242,02	2.199,74	0
05 Mar 2025	2.213,83	50,55	2,34%	2.170,08	2.229,76	2.170,08	0
04 Mar 2025	2.163,28	-62,23	-2,80%	2.223,84	2.223,84	2.157,29	0
03 Mar 2025	2.225,51	26,61	1,21%	2.198,79	2.237,29	2.184,58	0
28 Feb 2025	2.198,90	-7,72	-0,35%	2.206,07	2.206,07	2.181,56	0
27 Feb 2025	2.206,62	-22,24	-1,00%	2.224,48	2.224,48	2.194,57	0
26 Feb 2025	2.228,86	38,64	1,76%	2.190,86	2.231,78	2.190,86	0
25 Feb 2025	2.190,22	-10,18	-0,46%	2.192,33	2.204,31	2.185,21	0
24 Feb 2025	2.200,40	-18,08	-0,81%	2.219,61	2.219,61	2.191,33	0
21 Feb 2025	2.218,48	9,51	0,43%	2.212,03	2.224,36	2.209,77	0
20 Feb 2025	2.208,97	0,61	0,03%	2.206,83	2.228,08	2.206,80	0
19 Feb 2025	2.208,36	-28,56	-1,28%	2.234,63	2.240,33	2.203,90	0
18 Feb 2025	2.236,92	6,18	0,28%	2.231,29	2.240,78	2.221,96	0
17 Feb 2025	2.230,74	8,14	0,37%	2.222,24	2.233,55	2.219,63	0
14 Feb 2025	2.222,60	-6,69	-0,30%	2.227,67	2.232,05	2.216,95	0
13 Feb 2025	2.229,29	46,21	2,12%	2.184,60	2.229,29	2.184,60	0
12 Feb 2025	2.183,08	1,81	0,08%	2.182,78	2.188,64	2.168,63	0
11 Feb 2025	2.181,27	17,05	0,79%	2.164,16	2.182,63	2.164,16	0
10 Feb 2025	2.164,22	16,35	0,76%	2.148,46	2.169,30	2.148,46	0
07 Feb 2025	2.147,87	-10,62	-0,49%	2.158,01	2.162,61	2.144,47	0
06 Feb 2025	2.158,49	34,03	1,60%	2.125,61	2.161,08	2.125,61	0
05 Feb 2025	2.124,46	5,06	0,24%	2.119,25	2.124,46	2.113,29	0
04 Feb 2025	2.119,40	13,70	0,65%	2.106,05	2.120,94	2.098,25	0
03 Feb 2025	2.105,70	-27,53	-1,29%	2.117,41	2.117,41	2.086,30	0
31 Gen 2025	2.133,23	6,17	0,29%	2.128,94	2.142,55	2.128,94	0
30 Gen 2025	2.127,06	21,70	1,03%	2.106,40	2.127,80	2.106,40	0
29 Gen 2025	2.105,36	30,81	1,49%	2.074,37	2.115,25	2.074,37	0
28 Gen 2025	2.074,55	-9,56	-0,46%	2.083,91	2.093,28	2.072,82	0
27 Gen 2025	2.084,11	-36,72	-1,73%	2.120,21	2.120,21	2.061,89	0
24 Gen 2025	2.120,83	-4,67	-0,22%	2.124,71	2.136,27	2.117,78	0
23 Gen 2025	2.125,50	3,24	0,15%	2.122,84	2.126,77	2.113,67	0
22 Gen 2025	2.122,26	19,33	0,92%	2.103,15	2.134,66	2.103,15	0
21 Gen 2025	2.102,93	-0,81	-0,04%	2.103,46	2.104,44	2.097,95	0
20 Gen 2025	2.103,74	11,46	0,55%	2.092,81	2.109,95	2.092,61	0
17 Gen 2025	2.092,28	19,06	0,92%	2.076,12	2.097,33	2.076,12	0
16 Gen 2025	2.073,22	17,32	0,84%	2.058,99	2.076,31	2.058,99	0
15 Gen 2025	2.055,90	22,04	1,08%	2.034,06	2.064,33	2.034,06	0
14 Gen 2025	2.033,86	7,39	0,36%	2.028,73	2.047,25	2.028,73	0
13 Gen 2025	2.026,47	-13,64	-0,67%	2.034,15	2.034,15	2.011,91	0
10 Gen 2025	2.040,11	-15,02	-0,73%	2.054,51	2.057,33	2.036,38	0
09 Gen 2025	2.055,13	11,45	0,56%	2.042,25	2.056,23	2.030,62	0
08 Gen 2025	2.043,68	-9,92	-0,48%	2.054,03	2.062,66	2.032,07	0
07 Gen 2025	2.053,60	9,15	0,45%	2.045,04	2.061,45	2.037,18	0
06 Gen 2025	2.044,45	55,61	2,80%	1.989,46	2.045,91	1.989,46	0
03 Gen 2025	1.988,84	-15,04	-0,75%	2.003,20	2.004,68	1.984,49	0
02 Gen 2025	2.003,88	5,84	0,29%	1.997,95	2.003,88	1.976,88	0
31 Dic 2024	1.998,04	11,37	0,57%	1.985,66	1.998,04	1.983,63	0
30 Dic 2024	1.986,67	-12,32	-0,62%	1.998,18	2.001,44	1.983,30	0
27 Dic 2024	1.998,99	12,47	0,63%	1.985,45	1.998,99	1.979,75	0
24 Dic 2024	1.986,52	3,00	0,15%	1.984,15	1.991,14	1.984,15	0
23 Dic 2024	1.983,52	-2,43	-0,12%	1.985,43	1.989,91	1.975,20	0