Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Euronext World Invest In...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 8.280,18 | 97,52 | 1,19% | 8.223,89 | 8.310,66 | 8.204,31 | 0 |
| 18 Mar 2025 | 8.182,66 | -65,76 | -0,80% | 8.252,86 | 8.287,80 | 8.167,46 | 0 |
| 17 Mar 2025 | 8.248,42 | 74,88 | 0,92% | 8.187,49 | 8.251,68 | 8.158,33 | 0 |
| 14 Mar 2025 | 8.173,54 | 180,88 | 2,26% | 8.017,88 | 8.186,22 | 7.977,30 | 0 |
| 13 Mar 2025 | 7.992,66 | -114,77 | -1,42% | 8.105,69 | 8.137,82 | 7.984,12 | 0 |
| 12 Mar 2025 | 8.107,43 | 176,25 | 2,22% | 7.993,13 | 8.131,51 | 7.979,92 | 0 |
| 11 Mar 2025 | 7.931,18 | -181,85 | -2,24% | 8.070,41 | 8.086,06 | 7.923,09 | 0 |
| 10 Mar 2025 | 8.113,03 | -137,45 | -1,67% | 8.398,81 | 8.405,53 | 8.111,88 | 0 |
| 07 Mar 2025 | 8.250,48 | -207,50 | -2,45% | 8.400,28 | 8.400,28 | 8.210,16 | 0 |
| 06 Mar 2025 | 8.457,98 | -97,43 | -1,14% | 8.624,18 | 8.647,57 | 8.432,74 | 0 |
| 05 Mar 2025 | 8.555,41 | -99,98 | -1,16% | 8.586,30 | 8.612,22 | 8.502,05 | 0 |
| 04 Mar 2025 | 8.655,39 | -429,80 | -4,73% | 8.918,90 | 8.919,70 | 8.573,50 | 0 |
| 03 Mar 2025 | 9.085,19 | 77,25 | 0,86% | 9.108,45 | 9.129,82 | 9.033,28 | 0 |
| 28 Feb 2025 | 9.007,94 | -123,54 | -1,35% | 8.994,63 | 9.045,66 | 8.929,34 | 0 |
| 27 Feb 2025 | 9.131,48 | 48,87 | 0,54% | 9.062,93 | 9.154,67 | 9.025,46 | 0 |
| 26 Feb 2025 | 9.082,61 | 128,65 | 1,44% | 8.983,74 | 9.118,63 | 8.973,23 | 0 |
| 25 Feb 2025 | 8.953,96 | -141,43 | -1,55% | 9.056,68 | 9.060,13 | 8.886,10 | 0 |
| 24 Feb 2025 | 9.095,39 | -169,28 | -1,83% | 9.119,70 | 9.169,79 | 8.989,95 | 0 |
| 21 Feb 2025 | 9.264,67 | -26,39 | -0,28% | 9.316,95 | 9.344,22 | 9.264,15 | 0 |
| 20 Feb 2025 | 9.291,06 | -253,77 | -2,66% | 9.521,62 | 9.528,32 | 9.281,46 | 0 |
| 19 Feb 2025 | 9.544,83 | 8,11 | 0,09% | 9.567,61 | 9.586,46 | 9.500,86 | 0 |
| 18 Feb 2025 | 9.536,72 | 89,55 | 0,95% | 9.464,38 | 9.542,36 | 9.461,37 | 0 |
| 17 Feb 2025 | 9.447,17 | 41,96 | 0,45% | 9.437,69 | 9.458,98 | 9.435,94 | 0 |
| 14 Feb 2025 | 9.405,21 | -15,01 | -0,16% | 9.438,95 | 9.439,59 | 9.394,98 | 0 |
| 13 Feb 2025 | 9.420,22 | 18,83 | 0,20% | 9.398,16 | 9.480,52 | 9.398,16 | 0 |
| 12 Feb 2025 | 9.401,39 | -55,42 | -0,59% | 9.454,00 | 9.501,42 | 9.391,22 | 0 |
| 11 Feb 2025 | 9.456,81 | -21,16 | -0,22% | 9.513,79 | 9.517,15 | 9.434,51 | 0 |
| 10 Feb 2025 | 9.477,97 | -27,51 | -0,29% | 9.473,80 | 9.527,11 | 9.458,73 | 0 |
| 07 Feb 2025 | 9.505,48 | 41,49 | 0,44% | 9.472,84 | 9.523,80 | 9.459,26 | 0 |
| 06 Feb 2025 | 9.463,99 | 107,71 | 1,15% | 9.425,02 | 9.477,73 | 9.423,23 | 0 |
| 05 Feb 2025 | 9.356,28 | 23,68 | 0,25% | 9.341,31 | 9.367,43 | 9.286,97 | 0 |
| 04 Feb 2025 | 9.332,60 | 28,45 | 0,31% | 9.294,32 | 9.381,94 | 9.252,85 | 0 |
| 03 Feb 2025 | 9.304,15 | -30,76 | -0,33% | 9.411,49 | 9.411,49 | 9.196,41 | 0 |
| 31 Gen 2025 | 9.334,91 | 71,51 | 0,77% | 9.291,88 | 9.371,10 | 9.290,98 | 0 |
| 30 Gen 2025 | 9.263,40 | -114,13 | -1,22% | 9.343,97 | 9.373,84 | 9.236,25 | 0 |
| 29 Gen 2025 | 9.377,53 | 7,13 | 0,08% | 9.389,25 | 9.420,23 | 9.369,70 | 0 |
| 28 Gen 2025 | 9.370,40 | 169,94 | 1,85% | 9.271,33 | 9.387,86 | 9.259,24 | 0 |
| 27 Gen 2025 | 9.200,46 | -144,45 | -1,55% | 9.354,66 | 9.354,84 | 9.147,84 | 0 |
| 24 Gen 2025 | 9.344,91 | -16,53 | -0,18% | 9.368,21 | 9.372,03 | 9.321,50 | 0 |
| 23 Gen 2025 | 9.361,44 | 45,50 | 0,49% | 9.324,61 | 9.377,61 | 9.311,59 | 0 |
| 22 Gen 2025 | 9.315,94 | 152,25 | 1,66% | 9.212,45 | 9.318,50 | 9.180,24 | 0 |
| 21 Gen 2025 | 9.163,69 | 52,57 | 0,58% | 9.114,96 | 9.179,86 | 9.096,34 | 0 |
| 20 Gen 2025 | 9.111,12 | -76,59 | -0,83% | 9.154,57 | 9.164,58 | 9.072,99 | 0 |
| 17 Gen 2025 | 9.187,71 | 103,22 | 1,14% | 9.076,27 | 9.191,32 | 9.065,61 | 0 |
| 16 Gen 2025 | 9.084,49 | 42,21 | 0,47% | 9.038,40 | 9.106,05 | 9.038,04 | 0 |
| 15 Gen 2025 | 9.042,28 | 217,07 | 2,46% | 8.859,68 | 9.051,57 | 8.836,96 | 0 |
| 14 Gen 2025 | 8.825,21 | 19,03 | 0,22% | 8.825,42 | 8.894,48 | 8.801,69 | 0 |
| 13 Gen 2025 | 8.806,18 | -22,80 | -0,26% | 8.850,00 | 8.866,99 | 8.787,30 | 0 |
| 10 Gen 2025 | 8.828,98 | -154,87 | -1,72% | 8.978,94 | 9.035,33 | 8.814,44 | 0 |
| 09 Gen 2025 | 8.983,85 | 67,61 | 0,76% | 8.982,84 | 8.986,37 | 8.960,89 | 0 |
| 08 Gen 2025 | 8.916,24 | -14,76 | -0,17% | 8.936,21 | 8.979,29 | 8.903,07 | 0 |
| 07 Gen 2025 | 8.931,00 | -67,67 | -0,75% | 8.912,91 | 8.988,07 | 8.895,13 | 0 |
| 06 Gen 2025 | 8.998,67 | 42,54 | 0,47% | 8.974,59 | 9.020,32 | 8.897,19 | 0 |
| 03 Gen 2025 | 8.956,13 | 21,76 | 0,24% | 8.917,55 | 8.981,14 | 8.896,64 | 0 |
| 02 Gen 2025 | 8.934,37 | 63,47 | 0,72% | 8.871,66 | 8.998,53 | 8.863,24 | 0 |
| 31 Dic 2024 | 8.870,90 | -11,76 | -0,13% | 8.843,39 | 8.910,82 | 8.835,37 | 0 |
| 30 Dic 2024 | 8.882,66 | 5,22 | 0,06% | 8.914,83 | 8.951,41 | 8.786,79 | 0 |
| 27 Dic 2024 | 8.877,44 | -132,88 | -1,47% | 9.000,10 | 9.009,43 | 8.870,26 | 0 |
| 24 Dic 2024 | 9.010,32 | 127,11 | 1,43% | 8.930,96 | 9.014,77 | 8.917,65 | 0 |
| 23 Dic 2024 | 8.883,21 | -56,72 | -0,63% | 8.903,34 | 8.921,23 | 8.840,44 | 0 |
| 20 Dic 2024 | 8.939,93 | 91,01 | 1,03% | 8.817,75 | 8.941,10 | 8.751,94 | 0 |
