Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche FTSEurofirst 300 Industr...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.554,57 | -17,23 | -1,10% | 1.571,11 | 1.579,13 | 1.550,70 | 0 |
| 25 Mar 2025 | 1.571,80 | 13,26 | 0,85% | 1.559,76 | 1.575,06 | 1.547,41 | 0 |
| 24 Mar 2025 | 1.558,54 | -1,19 | -0,08% | 1.560,24 | 1.574,63 | 1.556,03 | 0 |
| 21 Mar 2025 | 1.559,73 | -23,51 | -1,48% | 1.583,64 | 1.583,64 | 1.552,64 | 0 |
| 20 Mar 2025 | 1.583,24 | -16,53 | -1,03% | 1.600,40 | 1.603,66 | 1.567,01 | 0 |
| 19 Mar 2025 | 1.599,77 | 6,30 | 0,40% | 1.593,94 | 1.601,80 | 1.585,03 | 0 |
| 18 Mar 2025 | 1.593,47 | 15,18 | 0,96% | 1.577,66 | 1.599,02 | 1.577,44 | 0 |
| 17 Mar 2025 | 1.578,29 | 10,52 | 0,67% | 1.568,54 | 1.580,87 | 1.564,35 | 0 |
| 14 Mar 2025 | 1.567,77 | 35,80 | 2,34% | 1.532,45 | 1.568,30 | 1.531,22 | 0 |
| 13 Mar 2025 | 1.531,97 | -14,09 | -0,91% | 1.547,97 | 1.547,97 | 1.527,64 | 0 |
| 12 Mar 2025 | 1.546,06 | 27,81 | 1,83% | 1.518,90 | 1.554,91 | 1.518,90 | 0 |
| 11 Mar 2025 | 1.518,25 | -13,72 | -0,90% | 1.531,17 | 1.548,98 | 1.515,11 | 0 |
| 10 Mar 2025 | 1.531,97 | -34,78 | -2,22% | 1.568,19 | 1.579,36 | 1.528,05 | 0 |
| 07 Mar 2025 | 1.566,75 | -28,86 | -1,81% | 1.596,82 | 1.596,82 | 1.561,79 | 0 |
| 06 Mar 2025 | 1.595,61 | 12,58 | 0,79% | 1.584,01 | 1.604,72 | 1.571,65 | 0 |
| 05 Mar 2025 | 1.583,03 | 50,08 | 3,27% | 1.530,03 | 1.591,71 | 1.530,03 | 0 |
| 04 Mar 2025 | 1.532,95 | -52,44 | -3,31% | 1.586,09 | 1.586,09 | 1.526,40 | 0 |
| 03 Mar 2025 | 1.585,39 | 41,49 | 2,69% | 1.544,38 | 1.598,73 | 1.544,38 | 0 |
| 28 Feb 2025 | 1.543,90 | 1,00 | 0,06% | 1.542,35 | 1.544,48 | 1.531,78 | 0 |
| 27 Feb 2025 | 1.542,90 | -1,85 | -0,12% | 1.544,89 | 1.555,17 | 1.529,51 | 0 |
| 26 Feb 2025 | 1.544,75 | 24,44 | 1,61% | 1.520,18 | 1.551,19 | 1.520,18 | 0 |
| 25 Feb 2025 | 1.520,31 | -5,83 | -0,38% | 1.526,52 | 1.530,86 | 1.513,28 | 0 |
| 24 Feb 2025 | 1.526,14 | -14,92 | -0,97% | 1.540,01 | 1.541,49 | 1.517,59 | 0 |
| 21 Feb 2025 | 1.541,06 | -5,21 | -0,34% | 1.546,49 | 1.556,02 | 1.538,64 | 0 |
| 20 Feb 2025 | 1.546,27 | -7,86 | -0,51% | 1.554,77 | 1.569,16 | 1.545,75 | 0 |
| 19 Feb 2025 | 1.554,13 | -19,39 | -1,23% | 1.573,96 | 1.577,50 | 1.552,28 | 0 |
| 18 Feb 2025 | 1.573,52 | 13,36 | 0,86% | 1.561,13 | 1.577,22 | 1.561,13 | 0 |
| 17 Feb 2025 | 1.560,16 | 24,88 | 1,62% | 1.535,92 | 1.560,16 | 1.535,92 | 0 |
| 14 Feb 2025 | 1.535,28 | 1,69 | 0,11% | 1.533,88 | 1.540,65 | 1.526,03 | 0 |
| 13 Feb 2025 | 1.533,59 | 44,59 | 2,99% | 1.489,45 | 1.534,44 | 1.489,45 | 0 |
| 12 Feb 2025 | 1.489,00 | -5,94 | -0,40% | 1.494,44 | 1.501,82 | 1.480,52 | 0 |
| 11 Feb 2025 | 1.494,94 | 11,30 | 0,76% | 1.482,74 | 1.495,74 | 1.482,35 | 0 |
| 10 Feb 2025 | 1.483,64 | 16,08 | 1,10% | 1.468,19 | 1.486,19 | 1.468,19 | 0 |
| 07 Feb 2025 | 1.467,56 | -7,37 | -0,50% | 1.474,60 | 1.478,01 | 1.465,38 | 0 |
| 06 Feb 2025 | 1.474,93 | 13,57 | 0,93% | 1.461,67 | 1.476,52 | 1.461,67 | 0 |
| 05 Feb 2025 | 1.461,36 | -3,47 | -0,24% | 1.464,97 | 1.464,97 | 1.453,70 | 0 |
| 04 Feb 2025 | 1.464,83 | 2,36 | 0,16% | 1.463,15 | 1.466,48 | 1.446,15 | 0 |
| 03 Feb 2025 | 1.462,47 | -18,53 | -1,25% | 1.483,16 | 1.483,16 | 1.443,95 | 0 |
| 31 Gen 2025 | 1.481,00 | 7,64 | 0,52% | 1.473,54 | 1.489,80 | 1.473,54 | 0 |
| 30 Gen 2025 | 1.473,36 | 10,38 | 0,71% | 1.463,27 | 1.486,21 | 1.463,27 | 0 |
| 29 Gen 2025 | 1.462,98 | 16,44 | 1,14% | 1.447,55 | 1.470,24 | 1.447,55 | 0 |
| 28 Gen 2025 | 1.446,54 | -9,73 | -0,67% | 1.457,25 | 1.462,43 | 1.445,19 | 0 |
| 27 Gen 2025 | 1.456,27 | -36,15 | -2,42% | 1.493,07 | 1.493,07 | 1.437,80 | 0 |
| 24 Gen 2025 | 1.492,42 | -3,18 | -0,21% | 1.495,17 | 1.500,35 | 1.488,79 | 0 |
| 23 Gen 2025 | 1.495,60 | 14,42 | 0,97% | 1.481,91 | 1.495,60 | 1.479,01 | 0 |
| 22 Gen 2025 | 1.481,18 | 17,26 | 1,18% | 1.464,35 | 1.487,78 | 1.464,35 | 0 |
| 21 Gen 2025 | 1.463,92 | 10,94 | 0,75% | 1.453,42 | 1.463,92 | 1.450,71 | 0 |
| 20 Gen 2025 | 1.452,98 | 6,81 | 0,47% | 1.445,97 | 1.456,67 | 1.445,97 | 0 |
| 17 Gen 2025 | 1.446,17 | 21,11 | 1,48% | 1.424,31 | 1.446,83 | 1.424,31 | 0 |
| 16 Gen 2025 | 1.425,06 | 11,88 | 0,84% | 1.412,47 | 1.428,93 | 1.412,47 | 0 |
| 15 Gen 2025 | 1.413,18 | 13,78 | 0,98% | 1.400,27 | 1.417,70 | 1.398,48 | 0 |
| 14 Gen 2025 | 1.399,40 | 5,47 | 0,39% | 1.393,90 | 1.412,02 | 1.393,90 | 0 |
| 13 Gen 2025 | 1.393,93 | -16,04 | -1,14% | 1.386,81 | 1.397,26 | 1.385,39 | 0 |
| 10 Gen 2025 | 1.409,97 | -11,54 | -0,81% | 1.421,51 | 1.424,46 | 1.407,77 | 0 |
| 09 Gen 2025 | 1.421,51 | 4,09 | 0,29% | 1.417,42 | 1.423,02 | 1.409,59 | 0 |
| 08 Gen 2025 | 1.417,42 | 3,97 | 0,28% | 1.413,45 | 1.428,21 | 1.410,98 | 0 |
| 07 Gen 2025 | 1.413,45 | 6,47 | 0,46% | 1.406,98 | 1.419,17 | 1.406,39 | 0 |
| 06 Gen 2025 | 1.406,98 | 15,76 | 1,13% | 1.391,22 | 1.406,98 | 1.387,78 | 0 |
| 03 Gen 2025 | 1.391,22 | -7,47 | -0,53% | 1.398,69 | 1.399,08 | 1.387,81 | 0 |
| 02 Gen 2025 | 1.398,69 | 10,69 | 0,77% | 1.388,00 | 1.398,69 | 1.384,34 | 0 |
| 31 Dic 2024 | 1.388,00 | 5,55 | 0,40% | 1.382,45 | 1.388,32 | 1.380,83 | 0 |
| 30 Dic 2024 | 1.382,45 | -8,91 | -0,64% | 1.391,36 | 1.391,41 | 1.378,01 | 0 |
| 27 Dic 2024 | 1.391,36 | 8,05 | 0,58% | 1.383,31 | 1.392,47 | 1.380,52 | 0 |
