Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Euronext US Screened Cli...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 4.342,53 | 18,88 | 0,44% | 4.331,23 | 4.364,39 | 4.331,23 | 0 |
| 18 Mar 2025 | 4.323,65 | -34,17 | -0,78% | 4.370,24 | 4.370,24 | 4.315,56 | 0 |
| 17 Mar 2025 | 4.357,82 | 37,20 | 0,86% | 4.330,62 | 4.359,11 | 4.323,46 | 0 |
| 14 Mar 2025 | 4.320,62 | 63,39 | 1,49% | 4.259,36 | 4.327,89 | 4.259,36 | 0 |
| 13 Mar 2025 | 4.257,23 | -105,43 | -2,42% | 4.342,47 | 4.342,47 | 4.252,30 | 0 |
| 12 Mar 2025 | 4.362,66 | 55,68 | 1,29% | 4.330,35 | 4.375,04 | 4.307,56 | 0 |
| 11 Mar 2025 | 4.306,98 | -68,68 | -1,57% | 4.362,19 | 4.362,19 | 4.303,00 | 0 |
| 10 Mar 2025 | 4.375,66 | -52,38 | -1,18% | 4.480,43 | 4.480,43 | 4.375,66 | 0 |
| 07 Mar 2025 | 4.428,04 | -38,15 | -0,85% | 4.470,05 | 4.487,34 | 4.415,24 | 0 |
| 06 Mar 2025 | 4.466,19 | -50,88 | -1,13% | 4.545,49 | 4.545,49 | 4.462,73 | 0 |
| 05 Mar 2025 | 4.517,07 | 13,33 | 0,30% | 4.499,38 | 4.521,41 | 4.482,69 | 0 |
| 04 Mar 2025 | 4.503,74 | -122,21 | -2,64% | 4.572,40 | 4.572,40 | 4.473,35 | 0 |
| 03 Mar 2025 | 4.625,95 | 61,89 | 1,36% | 4.622,20 | 4.639,92 | 4.604,87 | 0 |
| 28 Feb 2025 | 4.564,06 | -60,00 | -1,30% | 4.556,96 | 4.583,21 | 4.546,66 | 0 |
| 27 Feb 2025 | 4.624,06 | -7,24 | -0,16% | 4.607,20 | 4.636,77 | 4.597,05 | 0 |
| 26 Feb 2025 | 4.631,30 | 34,52 | 0,75% | 4.604,91 | 4.637,96 | 4.603,49 | 0 |
| 25 Feb 2025 | 4.596,78 | -34,67 | -0,75% | 4.602,75 | 4.622,45 | 4.573,44 | 0 |
| 24 Feb 2025 | 4.631,45 | -31,98 | -0,69% | 4.627,95 | 4.644,57 | 4.599,55 | 0 |
| 21 Feb 2025 | 4.663,43 | -33,23 | -0,71% | 4.700,95 | 4.701,36 | 4.662,54 | 0 |
| 20 Feb 2025 | 4.696,66 | -27,60 | -0,58% | 4.742,75 | 4.742,75 | 4.687,74 | 0 |
| 19 Feb 2025 | 4.724,26 | -1,25 | -0,03% | 4.733,31 | 4.733,64 | 4.710,66 | 0 |
| 18 Feb 2025 | 4.725,51 | -3,60 | -0,08% | 4.729,11 | 4.730,98 | 4.711,36 | 0 |
| 17 Feb 2025 | 4.729,11 | -3,57 | -0,08% | 4.729,11 | 4.729,11 | 4.729,11 | 0 |
| 14 Feb 2025 | 4.732,68 | 5,31 | 0,11% | 4.742,72 | 4.747,28 | 4.732,01 | 0 |
| 13 Feb 2025 | 4.727,37 | 19,37 | 0,41% | 4.711,78 | 4.733,47 | 4.711,78 | 0 |
| 12 Feb 2025 | 4.708,00 | 1,48 | 0,03% | 4.714,84 | 4.714,84 | 4.672,86 | 0 |
| 11 Feb 2025 | 4.706,52 | 25,20 | 0,54% | 4.692,08 | 4.706,99 | 4.675,36 | 0 |
| 10 Feb 2025 | 4.681,32 | 7,00 | 0,15% | 4.658,44 | 4.692,99 | 4.658,44 | 0 |
| 07 Feb 2025 | 4.674,32 | -12,91 | -0,28% | 4.688,03 | 4.712,15 | 4.668,63 | 0 |
| 06 Feb 2025 | 4.687,23 | 16,56 | 0,35% | 4.686,29 | 4.695,42 | 4.680,04 | 0 |
| 05 Feb 2025 | 4.670,67 | 39,07 | 0,84% | 4.649,30 | 4.671,49 | 4.633,36 | 0 |
| 04 Feb 2025 | 4.631,60 | 5,03 | 0,11% | 4.629,51 | 4.641,74 | 4.608,69 | 0 |
| 03 Feb 2025 | 4.626,57 | -53,23 | -1,14% | 4.628,80 | 4.634,50 | 4.577,06 | 0 |
| 31 Gen 2025 | 4.679,80 | 44,15 | 0,95% | 4.646,44 | 4.685,39 | 4.646,44 | 0 |
| 30 Gen 2025 | 4.635,65 | 23,79 | 0,52% | 4.602,80 | 4.655,53 | 4.602,80 | 0 |
| 29 Gen 2025 | 4.611,86 | 0,46 | 0,01% | 4.611,96 | 4.616,49 | 4.602,58 | 0 |
| 28 Gen 2025 | 4.611,40 | 43,26 | 0,95% | 4.579,40 | 4.614,18 | 4.572,97 | 0 |
| 27 Gen 2025 | 4.568,14 | -55,77 | -1,21% | 4.613,93 | 4.613,93 | 4.538,59 | 0 |
| 24 Gen 2025 | 4.623,91 | 81,68 | 1,80% | 4.616,02 | 4.628,42 | 4.615,24 | 0 |
| 23 Gen 2025 | 4.542,23 | 0,00 | 0,00% | 4.542,23 | 4.542,23 | 4.542,23 | 0 |
| 22 Gen 2025 | 4.542,23 | 0,00 | 0,00% | 4.542,23 | 4.542,23 | 4.542,23 | 0 |
| 21 Gen 2025 | 4.542,23 | 35,41 | 0,79% | 4.506,82 | 4.548,69 | 4.506,82 | 0 |
| 20 Gen 2025 | 4.506,82 | -11,83 | -0,26% | 4.506,82 | 4.506,82 | 4.506,82 | 0 |
| 17 Gen 2025 | 4.518,65 | 16,20 | 0,36% | 4.484,23 | 4.520,43 | 4.484,23 | 0 |
| 16 Gen 2025 | 4.502,45 | 15,86 | 0,35% | 4.492,57 | 4.506,30 | 4.486,30 | 0 |
| 15 Gen 2025 | 4.486,59 | 85,24 | 1,94% | 4.425,59 | 4.496,65 | 4.425,59 | 0 |
| 14 Gen 2025 | 4.401,35 | -8,29 | -0,19% | 4.429,77 | 4.442,95 | 4.392,69 | 0 |
| 13 Gen 2025 | 4.409,64 | -6,37 | -0,14% | 4.416,87 | 4.416,87 | 4.391,85 | 0 |
| 10 Gen 2025 | 4.416,01 | -72,17 | -1,61% | 4.488,18 | 4.488,18 | 4.406,56 | 0 |
| 09 Gen 2025 | 4.488,18 | 26,97 | 0,60% | 4.488,18 | 4.488,18 | 4.488,18 | 0 |
| 08 Gen 2025 | 4.461,21 | -40,66 | -0,90% | 4.485,83 | 4.490,46 | 4.460,63 | 0 |
| 07 Gen 2025 | 4.501,87 | -40,57 | -0,89% | 4.516,05 | 4.542,42 | 4.497,91 | 0 |
| 06 Gen 2025 | 4.542,44 | 47,88 | 1,07% | 4.505,43 | 4.552,01 | 4.505,43 | 0 |
| 03 Gen 2025 | 4.494,56 | 25,64 | 0,57% | 4.473,05 | 4.499,67 | 4.471,00 | 0 |
| 02 Gen 2025 | 4.468,92 | -1,03 | -0,02% | 4.478,66 | 4.521,61 | 4.468,92 | 0 |
| 31 Dic 2024 | 4.469,95 | -33,37 | -0,74% | 4.489,02 | 4.504,52 | 4.469,64 | 0 |
| 30 Dic 2024 | 4.503,32 | -12,88 | -0,29% | 4.537,36 | 4.537,36 | 4.462,22 | 0 |
| 27 Dic 2024 | 4.516,20 | -49,32 | -1,08% | 4.572,05 | 4.572,05 | 4.510,87 | 0 |
| 24 Dic 2024 | 4.565,52 | 64,59 | 1,44% | 4.526,75 | 4.567,24 | 4.526,75 | 0 |
| 23 Dic 2024 | 4.500,93 | -33,81 | -0,75% | 4.491,19 | 4.505,91 | 4.475,08 | 0 |
| 20 Dic 2024 | 4.534,74 | 68,30 | 1,53% | 4.447,12 | 4.536,08 | 4.428,53 | 0 |
