FTSEurofirst 300 Technology Index (E3X10) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	1.962,56	-45,57	-2,27%	2.007,72	2.013,65	1.961,92	0
25 Mar 2025	2.008,13	14,14	0,71%	1.994,28	2.017,33	1.982,85	0
24 Mar 2025	1.993,99	25,44	1,29%	1.968,83	1.999,86	1.968,83	0
21 Mar 2025	1.968,55	-11,78	-0,59%	1.980,50	1.980,50	1.946,80	0
20 Mar 2025	1.980,33	-7,78	-0,39%	1.988,24	2.007,44	1.971,00	0
19 Mar 2025	1.988,11	16,81	0,85%	1.971,32	1.993,68	1.958,73	0
18 Mar 2025	1.971,30	8,83	0,45%	1.962,36	1.995,67	1.958,08	0
17 Mar 2025	1.962,47	19,67	1,01%	1.942,94	1.964,99	1.937,26	0
14 Mar 2025	1.942,80	39,11	2,05%	1.903,78	1.947,63	1.901,78	0
13 Mar 2025	1.903,69	-23,16	-1,20%	1.927,15	1.938,90	1.898,02	0
12 Mar 2025	1.926,85	26,59	1,40%	1.900,38	1.943,75	1.900,38	0
11 Mar 2025	1.900,26	-30,17	-1,56%	1.930,39	1.938,36	1.889,52	0
10 Mar 2025	1.930,43	-73,83	-3,68%	2.004,51	2.014,51	1.916,52	0
07 Mar 2025	2.004,26	-32,29	-1,59%	2.036,84	2.036,84	2.000,99	0
06 Mar 2025	2.036,55	-0,08	0,00%	2.036,90	2.058,42	2.013,88	0
05 Mar 2025	2.036,63	45,18	2,27%	1.990,96	2.056,45	1.990,96	0
04 Mar 2025	1.991,45	-85,29	-4,11%	2.076,95	2.076,95	1.990,41	0
03 Mar 2025	2.076,74	34,76	1,70%	2.042,11	2.091,56	2.038,38	0
28 Feb 2025	2.041,98	-32,36	-1,56%	2.074,25	2.074,25	2.023,69	0
27 Feb 2025	2.074,34	-49,83	-2,35%	2.124,18	2.124,18	2.069,51	0
26 Feb 2025	2.124,17	27,36	1,30%	2.096,78	2.126,17	2.096,78	0
25 Feb 2025	2.096,81	-30,63	-1,44%	2.127,54	2.127,54	2.083,76	0
24 Feb 2025	2.127,44	-13,07	-0,61%	2.140,34	2.147,74	2.103,64	0
21 Feb 2025	2.140,51	1,17	0,05%	2.139,38	2.156,08	2.131,94	0
20 Feb 2025	2.139,34	-7,12	-0,33%	2.146,64	2.162,59	2.136,72	0
19 Feb 2025	2.146,46	-7,26	-0,34%	2.153,78	2.168,96	2.137,22	0
18 Feb 2025	2.153,72	-23,59	-1,08%	2.177,49	2.183,16	2.153,62	0
17 Feb 2025	2.177,31	11,06	0,51%	2.166,40	2.179,10	2.155,13	0
14 Feb 2025	2.166,25	-5,47	-0,25%	2.171,81	2.189,79	2.159,24	0
13 Feb 2025	2.171,72	30,38	1,42%	2.141,44	2.174,50	2.139,29	0
12 Feb 2025	2.141,34	1,83	0,09%	2.139,35	2.148,23	2.119,56	0
11 Feb 2025	2.139,51	24,67	1,17%	2.114,69	2.142,33	2.112,14	0
10 Feb 2025	2.114,84	23,23	1,11%	2.091,71	2.117,89	2.091,71	0
07 Feb 2025	2.091,61	-22,65	-1,07%	2.114,18	2.118,17	2.088,29	0
06 Feb 2025	2.114,26	23,31	1,11%	2.091,02	2.115,85	2.091,02	0
05 Feb 2025	2.090,95	5,73	0,27%	2.085,26	2.090,95	2.065,21	0
04 Feb 2025	2.085,22	34,65	1,69%	2.050,73	2.086,25	2.050,73	0
03 Feb 2025	2.050,57	-34,31	-1,65%	2.085,26	2.085,26	2.025,50	0
31 Gen 2025	2.084,88	29,64	1,44%	2.055,28	2.094,75	2.055,28	0
30 Gen 2025	2.055,24	21,99	1,08%	2.033,29	2.065,82	2.033,29	0
29 Gen 2025	2.033,25	52,82	2,67%	1.980,62	2.072,30	1.980,62	0
28 Gen 2025	1.980,43	1,34	0,07%	1.979,24	2.007,16	1.958,76	0
27 Gen 2025	1.979,09	-66,72	-3,26%	2.045,91	2.045,91	1.926,61	0
24 Gen 2025	2.045,81	-8,00	-0,39%	2.053,75	2.074,33	2.039,93	0
23 Gen 2025	2.053,81	-32,08	-1,54%	2.086,04	2.086,04	2.039,46	0
22 Gen 2025	2.085,89	32,90	1,60%	2.053,09	2.097,59	2.053,09	0
21 Gen 2025	2.052,99	-11,81	-0,57%	2.064,89	2.071,35	2.044,69	0
20 Gen 2025	2.064,80	10,20	0,50%	2.054,55	2.066,78	2.044,91	0
17 Gen 2025	2.054,60	5,42	0,26%	2.049,08	2.063,90	2.036,00	0
16 Gen 2025	2.049,18	41,41	2,06%	2.007,66	2.051,33	2.007,66	0
15 Gen 2025	2.007,77	25,17	1,27%	1.982,76	2.020,07	1.975,41	0
14 Gen 2025	1.982,60	14,00	0,71%	1.968,62	2.004,68	1.968,62	0
13 Gen 2025	1.968,60	-23,48	-1,18%	1.949,34	1.971,77	1.945,98	0
10 Gen 2025	1.992,08	-11,84	-0,59%	2.003,92	2.012,71	1.980,51	0
09 Gen 2025	2.003,92	9,62	0,48%	1.994,30	2.003,92	1.980,80	0
08 Gen 2025	1.994,30	-20,83	-1,03%	2.015,13	2.031,66	1.983,95	0
07 Gen 2025	2.015,13	6,42	0,32%	2.008,71	2.032,07	1.995,55	0
06 Gen 2025	2.008,71	81,53	4,23%	1.927,18	2.008,71	1.927,18	0
03 Gen 2025	1.927,18	-17,91	-0,92%	1.945,09	1.945,15	1.913,03	0
02 Gen 2025	1.945,09	18,16	0,94%	1.926,93	1.946,76	1.916,96	0
31 Dic 2024	1.926,93	10,54	0,55%	1.916,39	1.927,78	1.914,23	0
30 Dic 2024	1.916,39	-29,25	-1,50%	1.945,64	1.945,67	1.911,93	0
27 Dic 2024	1.945,64	6,39	0,33%	1.939,25	1.959,65	1.933,42	0