Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche FTSEurofirst 300 Constru...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 1.128,81 | -12,87 | -1,13% | 1.142,36 | 1.145,79 | 1.125,15 | 0 |
| 27 Mar 2025 | 1.141,68 | -14,78 | -1,28% | 1.157,17 | 1.157,17 | 1.134,13 | 0 |
| 26 Mar 2025 | 1.156,46 | -4,65 | -0,40% | 1.160,89 | 1.164,08 | 1.153,54 | 0 |
| 25 Mar 2025 | 1.161,11 | 6,44 | 0,56% | 1.155,41 | 1.166,51 | 1.148,63 | 0 |
| 24 Mar 2025 | 1.154,67 | 2,28 | 0,20% | 1.152,10 | 1.161,35 | 1.149,70 | 0 |
| 21 Mar 2025 | 1.152,39 | -19,23 | -1,64% | 1.171,66 | 1.171,66 | 1.148,62 | 0 |
| 20 Mar 2025 | 1.171,62 | -3,52 | -0,30% | 1.176,30 | 1.179,63 | 1.157,56 | 0 |
| 19 Mar 2025 | 1.175,14 | 12,63 | 1,09% | 1.163,78 | 1.177,43 | 1.158,42 | 0 |
| 18 Mar 2025 | 1.162,51 | 1,62 | 0,14% | 1.160,38 | 1.169,87 | 1.156,86 | 0 |
| 17 Mar 2025 | 1.160,89 | 2,54 | 0,22% | 1.159,23 | 1.163,44 | 1.154,03 | 0 |
| 14 Mar 2025 | 1.158,35 | 14,48 | 1,27% | 1.144,96 | 1.165,96 | 1.139,52 | 0 |
| 13 Mar 2025 | 1.143,87 | -7,41 | -0,64% | 1.154,34 | 1.158,48 | 1.143,13 | 0 |
| 12 Mar 2025 | 1.151,28 | 21,86 | 1,94% | 1.129,66 | 1.157,39 | 1.129,66 | 0 |
| 11 Mar 2025 | 1.129,42 | -23,06 | -2,00% | 1.151,34 | 1.155,81 | 1.128,00 | 0 |
| 10 Mar 2025 | 1.152,48 | -24,30 | -2,06% | 1.178,56 | 1.178,56 | 1.144,34 | 0 |
| 07 Mar 2025 | 1.176,78 | -19,65 | -1,64% | 1.198,58 | 1.198,58 | 1.170,47 | 0 |
| 06 Mar 2025 | 1.196,43 | 21,63 | 1,84% | 1.174,14 | 1.198,00 | 1.174,14 | 0 |
| 05 Mar 2025 | 1.174,80 | 65,45 | 5,90% | 1.104,86 | 1.180,08 | 1.104,86 | 0 |
| 04 Mar 2025 | 1.109,35 | -44,96 | -3,89% | 1.155,52 | 1.155,52 | 1.106,97 | 0 |
| 03 Mar 2025 | 1.154,31 | -0,17 | -0,01% | 1.154,80 | 1.161,76 | 1.144,64 | 0 |
| 28 Feb 2025 | 1.154,48 | 6,69 | 0,58% | 1.147,30 | 1.156,68 | 1.140,92 | 0 |
| 27 Feb 2025 | 1.147,79 | -4,78 | -0,41% | 1.152,66 | 1.152,66 | 1.137,68 | 0 |
| 26 Feb 2025 | 1.152,57 | 24,86 | 2,20% | 1.127,57 | 1.157,56 | 1.127,57 | 0 |
| 25 Feb 2025 | 1.127,71 | 3,97 | 0,35% | 1.124,19 | 1.138,08 | 1.116,91 | 0 |
| 24 Feb 2025 | 1.123,74 | -12,50 | -1,10% | 1.135,45 | 1.135,45 | 1.118,09 | 0 |
| 21 Feb 2025 | 1.136,24 | 5,09 | 0,45% | 1.131,36 | 1.147,78 | 1.131,36 | 0 |
| 20 Feb 2025 | 1.131,15 | -8,42 | -0,74% | 1.140,03 | 1.147,39 | 1.127,27 | 0 |
| 19 Feb 2025 | 1.139,57 | -33,61 | -2,86% | 1.173,32 | 1.173,32 | 1.135,95 | 0 |
| 18 Feb 2025 | 1.173,18 | 7,87 | 0,68% | 1.166,31 | 1.179,03 | 1.162,38 | 0 |
| 17 Feb 2025 | 1.165,31 | 7,41 | 0,64% | 1.158,37 | 1.165,94 | 1.157,44 | 0 |
| 14 Feb 2025 | 1.157,90 | 4,54 | 0,39% | 1.152,85 | 1.162,30 | 1.150,08 | 0 |
| 13 Feb 2025 | 1.153,36 | 23,40 | 2,07% | 1.130,23 | 1.156,91 | 1.130,23 | 0 |
| 12 Feb 2025 | 1.129,96 | -2,44 | -0,22% | 1.131,71 | 1.138,89 | 1.119,25 | 0 |
| 11 Feb 2025 | 1.132,40 | 1,42 | 0,13% | 1.130,29 | 1.134,21 | 1.128,19 | 0 |
| 10 Feb 2025 | 1.130,98 | -1,78 | -0,16% | 1.133,65 | 1.136,45 | 1.127,01 | 0 |
| 07 Feb 2025 | 1.132,76 | 3,45 | 0,31% | 1.128,37 | 1.144,04 | 1.128,37 | 0 |
| 06 Feb 2025 | 1.129,31 | 36,35 | 3,33% | 1.093,47 | 1.130,52 | 1.093,47 | 0 |
| 05 Feb 2025 | 1.092,96 | 1,03 | 0,09% | 1.092,00 | 1.092,96 | 1.082,41 | 0 |
| 04 Feb 2025 | 1.091,93 | 5,68 | 0,52% | 1.086,74 | 1.092,98 | 1.079,48 | 0 |
| 03 Feb 2025 | 1.086,25 | -18,03 | -1,63% | 1.107,03 | 1.107,03 | 1.078,95 | 0 |
| 31 Gen 2025 | 1.104,28 | 0,72 | 0,07% | 1.103,71 | 1.110,35 | 1.102,52 | 0 |
| 30 Gen 2025 | 1.103,56 | 9,56 | 0,87% | 1.094,23 | 1.107,54 | 1.094,23 | 0 |
| 29 Gen 2025 | 1.094,00 | 1,19 | 0,11% | 1.093,81 | 1.102,48 | 1.092,27 | 0 |
| 28 Gen 2025 | 1.092,81 | 4,12 | 0,38% | 1.089,49 | 1.097,86 | 1.087,38 | 0 |
| 27 Gen 2025 | 1.088,69 | -8,04 | -0,73% | 1.098,12 | 1.098,12 | 1.080,32 | 0 |
| 24 Gen 2025 | 1.096,73 | -0,19 | -0,02% | 1.096,30 | 1.105,92 | 1.093,56 | 0 |
| 23 Gen 2025 | 1.096,92 | 6,53 | 0,60% | 1.091,31 | 1.097,51 | 1.090,15 | 0 |
| 22 Gen 2025 | 1.090,39 | 7,34 | 0,68% | 1.083,37 | 1.090,39 | 1.081,96 | 0 |
| 21 Gen 2025 | 1.083,05 | 5,97 | 0,55% | 1.077,97 | 1.083,83 | 1.071,38 | 0 |
| 20 Gen 2025 | 1.077,08 | 2,22 | 0,21% | 1.074,84 | 1.080,05 | 1.070,68 | 0 |
| 17 Gen 2025 | 1.074,86 | 18,72 | 1,77% | 1.056,01 | 1.076,33 | 1.056,01 | 0 |
| 16 Gen 2025 | 1.056,14 | 2,35 | 0,22% | 1.053,46 | 1.057,37 | 1.044,87 | 0 |
| 15 Gen 2025 | 1.053,79 | 19,48 | 1,88% | 1.035,43 | 1.056,10 | 1.035,43 | 0 |
| 14 Gen 2025 | 1.034,31 | 2,31 | 0,22% | 1.031,79 | 1.042,54 | 1.031,79 | 0 |
| 13 Gen 2025 | 1.032,00 | -10,93 | -1,05% | 1.027,91 | 1.035,64 | 1.024,89 | 0 |
| 10 Gen 2025 | 1.042,93 | -13,98 | -1,32% | 1.056,91 | 1.058,90 | 1.041,34 | 0 |
| 09 Gen 2025 | 1.056,91 | 4,37 | 0,42% | 1.052,54 | 1.058,97 | 1.046,26 | 0 |
| 08 Gen 2025 | 1.052,54 | 0,94 | 0,09% | 1.051,60 | 1.059,47 | 1.043,65 | 0 |
| 07 Gen 2025 | 1.051,60 | -5,84 | -0,55% | 1.057,44 | 1.060,67 | 1.044,98 | 0 |
| 06 Gen 2025 | 1.057,44 | 11,67 | 1,12% | 1.045,77 | 1.058,07 | 1.045,68 | 0 |
| 03 Gen 2025 | 1.045,77 | -9,82 | -0,93% | 1.055,59 | 1.056,95 | 1.044,61 | 0 |
| 02 Gen 2025 | 1.055,59 | 5,23 | 0,50% | 1.050,36 | 1.055,88 | 1.046,65 | 0 |
| 31 Dic 2024 | 1.050,36 | 4,46 | 0,43% | 1.045,90 | 1.050,77 | 1.043,95 | 0 |
| 30 Dic 2024 | 1.045,90 | -5,39 | -0,51% | 1.051,29 | 1.051,29 | 1.040,37 | 0 |
