Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche FTSE All World ex Japan
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 585,35 | -9,73 | -1,64% | 595,00 | 595,13 | 585,34 | 0 |
| 27 Mar 2025 | 595,08 | -1,78 | -0,30% | 596,65 | 598,04 | 593,26 | 0 |
| 26 Mar 2025 | 596,86 | -4,88 | -0,81% | 602,55 | 602,92 | 596,86 | 0 |
| 25 Mar 2025 | 601,74 | 1,38 | 0,23% | 601,47 | 603,48 | 600,87 | 0 |
| 24 Mar 2025 | 600,36 | 8,03 | 1,36% | 594,21 | 601,54 | 593,90 | 0 |
| 21 Mar 2025 | 592,33 | -2,16 | -0,36% | 595,23 | 595,27 | 589,22 | 0 |
| 20 Mar 2025 | 594,49 | 0,26 | 0,04% | 597,39 | 598,34 | 592,58 | 0 |
| 19 Mar 2025 | 594,23 | 1,52 | 0,26% | 592,95 | 596,42 | 591,91 | 0 |
| 18 Mar 2025 | 592,71 | -2,22 | -0,37% | 595,92 | 597,76 | 591,29 | 0 |
| 17 Mar 2025 | 594,93 | 5,34 | 0,91% | 590,95 | 595,04 | 590,94 | 0 |
| 14 Mar 2025 | 589,59 | 9,82 | 1,69% | 579,96 | 590,36 | 579,86 | 0 |
| 13 Mar 2025 | 579,77 | -8,62 | -1,47% | 586,78 | 587,00 | 579,34 | 0 |
| 12 Mar 2025 | 588,39 | 7,59 | 1,31% | 583,74 | 589,38 | 582,45 | 0 |
| 11 Mar 2025 | 580,80 | -8,00 | -1,36% | 587,69 | 588,45 | 580,80 | 0 |
| 10 Mar 2025 | 588,80 | -6,83 | -1,15% | 601,80 | 601,99 | 588,52 | 0 |
| 07 Mar 2025 | 595,63 | -4,78 | -0,80% | 599,89 | 601,94 | 594,16 | 0 |
| 06 Mar 2025 | 600,41 | -2,98 | -0,49% | 606,95 | 608,25 | 600,08 | 0 |
| 05 Mar 2025 | 603,39 | 5,49 | 0,92% | 598,00 | 604,07 | 597,91 | 0 |
| 04 Mar 2025 | 597,90 | -14,04 | -2,29% | 604,29 | 604,36 | 593,51 | 0 |
| 03 Mar 2025 | 611,94 | 6,99 | 1,16% | 610,07 | 614,55 | 609,76 | 0 |
| 28 Feb 2025 | 604,95 | -6,68 | -1,09% | 604,80 | 606,39 | 601,62 | 0 |
| 27 Feb 2025 | 611,63 | -5,68 | -0,92% | 613,83 | 614,48 | 609,06 | 0 |
| 26 Feb 2025 | 617,31 | 5,91 | 0,97% | 612,29 | 617,78 | 612,16 | 0 |
| 25 Feb 2025 | 611,40 | -6,50 | -1,05% | 614,53 | 615,10 | 608,67 | 0 |
| 24 Feb 2025 | 617,90 | -4,16 | -0,67% | 618,01 | 619,06 | 613,91 | 0 |
| 21 Feb 2025 | 622,06 | -1,29 | -0,21% | 624,53 | 625,77 | 621,72 | 0 |
| 20 Feb 2025 | 623,35 | -1,64 | -0,26% | 626,20 | 626,53 | 622,02 | 0 |
| 19 Feb 2025 | 624,99 | -0,95 | -0,15% | 627,02 | 627,06 | 624,15 | 0 |
| 18 Feb 2025 | 625,94 | 0,42 | 0,07% | 625,36 | 626,60 | 625,07 | 0 |
| 17 Feb 2025 | 625,52 | 1,03 | 0,16% | 624,64 | 625,53 | 624,64 | 0 |
| 14 Feb 2025 | 624,49 | 3,07 | 0,49% | 624,23 | 625,95 | 623,95 | 0 |
| 13 Feb 2025 | 621,42 | 3,45 | 0,56% | 617,48 | 622,12 | 617,34 | 0 |
| 12 Feb 2025 | 617,97 | 0,80 | 0,13% | 617,73 | 618,76 | 613,38 | 0 |
| 11 Feb 2025 | 617,17 | 0,57 | 0,09% | 617,34 | 617,67 | 615,89 | 0 |
| 10 Feb 2025 | 616,60 | 1,88 | 0,31% | 613,79 | 617,87 | 613,62 | 0 |
| 07 Feb 2025 | 614,72 | -2,98 | -0,48% | 618,61 | 620,42 | 614,30 | 0 |
| 06 Feb 2025 | 617,70 | 3,07 | 0,50% | 615,78 | 618,15 | 615,62 | 0 |
| 05 Feb 2025 | 614,63 | 3,14 | 0,51% | 613,06 | 615,14 | 611,69 | 0 |
| 04 Feb 2025 | 611,49 | 4,06 | 0,67% | 608,15 | 613,35 | 607,70 | 0 |
| 03 Feb 2025 | 607,43 | -12,47 | -2,01% | 611,62 | 611,70 | 601,12 | 0 |
| 31 Gen 2025 | 619,90 | 5,54 | 0,90% | 615,88 | 619,90 | 615,70 | 0 |
| 30 Gen 2025 | 614,36 | 0,82 | 0,13% | 612,92 | 616,66 | 612,75 | 0 |
| 29 Gen 2025 | 613,54 | 0,26 | 0,04% | 614,09 | 614,71 | 612,79 | 0 |
| 28 Gen 2025 | 613,28 | 4,20 | 0,69% | 609,84 | 613,42 | 608,91 | 0 |
| 27 Gen 2025 | 609,08 | -9,19 | -1,49% | 616,78 | 616,97 | 608,19 | 0 |
| 24 Gen 2025 | 618,27 | 3,19 | 0,52% | 616,96 | 618,87 | 616,91 | 0 |
| 23 Gen 2025 | 615,08 | -0,08 | -0,01% | 614,12 | 615,57 | 613,49 | 0 |
| 22 Gen 2025 | 615,16 | 4,33 | 0,71% | 611,63 | 615,34 | 610,98 | 0 |
| 21 Gen 2025 | 610,83 | 4,09 | 0,67% | 607,71 | 610,88 | 606,28 | 0 |
| 20 Gen 2025 | 606,74 | 0,81 | 0,13% | 604,87 | 607,82 | 604,86 | 0 |
| 17 Gen 2025 | 605,93 | 4,32 | 0,72% | 599,88 | 606,09 | 599,70 | 0 |
| 16 Gen 2025 | 601,61 | 4,02 | 0,67% | 599,27 | 601,71 | 599,16 | 0 |
| 15 Gen 2025 | 597,59 | 9,45 | 1,61% | 590,11 | 599,43 | 589,78 | 0 |
| 14 Gen 2025 | 588,14 | 2,78 | 0,47% | 588,12 | 591,86 | 587,39 | 0 |
| 13 Gen 2025 | 585,36 | -3,18 | -0,54% | 586,59 | 587,04 | 583,07 | 0 |
| 10 Gen 2025 | 588,54 | -9,11 | -1,52% | 597,20 | 597,33 | 587,56 | 0 |
| 09 Gen 2025 | 597,65 | 2,96 | 0,50% | 597,47 | 597,81 | 596,59 | 0 |
| 08 Gen 2025 | 594,69 | -5,00 | -0,83% | 597,50 | 597,84 | 594,69 | 0 |
| 07 Gen 2025 | 599,69 | -5,50 | -0,91% | 602,92 | 604,93 | 599,11 | 0 |
| 06 Gen 2025 | 605,19 | 8,07 | 1,35% | 598,93 | 606,11 | 598,63 | 0 |
| 03 Gen 2025 | 597,12 | 4,23 | 0,71% | 593,35 | 597,57 | 592,83 | 0 |
| 02 Gen 2025 | 592,89 | -1,06 | -0,18% | 593,78 | 597,51 | 592,89 | 0 |
| 31 Dic 2024 | 593,95 | -3,55 | -0,59% | 595,77 | 597,51 | 593,95 | 0 |
| 30 Dic 2024 | 597,50 | -1,62 | -0,27% | 601,30 | 601,54 | 593,09 | 0 |
