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 Utilities
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 504,42 | 8,87 | 1,79% | 495,56 | 504,42 | 495,56 | 0 |
| 27 Mar 2025 | 495,55 | 4,98 | 1,02% | 490,93 | 497,18 | 490,93 | 0 |
| 26 Mar 2025 | 490,57 | 2,76 | 0,57% | 487,65 | 491,20 | 487,15 | 0 |
| 25 Mar 2025 | 487,81 | 2,74 | 0,56% | 485,08 | 490,56 | 485,08 | 0 |
| 24 Mar 2025 | 485,07 | -3,52 | -0,72% | 488,71 | 491,75 | 484,55 | 0 |
| 21 Mar 2025 | 488,59 | 1,06 | 0,22% | 487,31 | 491,05 | 487,31 | 0 |
| 20 Mar 2025 | 487,53 | 4,08 | 0,84% | 483,45 | 487,82 | 482,63 | 0 |
| 19 Mar 2025 | 483,45 | 1,26 | 0,26% | 482,40 | 483,83 | 481,47 | 0 |
| 18 Mar 2025 | 482,19 | 1,10 | 0,23% | 480,99 | 482,89 | 479,40 | 0 |
| 17 Mar 2025 | 481,09 | 3,65 | 0,76% | 477,55 | 482,32 | 477,55 | 0 |
| 14 Mar 2025 | 477,44 | 1,26 | 0,26% | 476,22 | 477,68 | 473,52 | 0 |
| 13 Mar 2025 | 476,18 | 3,87 | 0,82% | 472,69 | 477,48 | 472,24 | 0 |
| 12 Mar 2025 | 472,31 | -0,39 | -0,08% | 472,80 | 475,00 | 469,54 | 0 |
| 11 Mar 2025 | 472,70 | 0,71 | 0,15% | 471,58 | 477,11 | 470,62 | 0 |
| 10 Mar 2025 | 471,99 | 5,67 | 1,22% | 466,52 | 474,55 | 466,43 | 0 |
| 07 Mar 2025 | 466,32 | 6,80 | 1,48% | 459,52 | 466,32 | 459,45 | 0 |
| 06 Mar 2025 | 459,52 | -1,82 | -0,39% | 461,35 | 461,35 | 454,74 | 0 |
| 05 Mar 2025 | 461,34 | -9,89 | -2,10% | 470,67 | 470,67 | 461,18 | 0 |
| 04 Mar 2025 | 471,23 | -0,13 | -0,03% | 471,31 | 475,76 | 470,21 | 0 |
| 03 Mar 2025 | 471,36 | -4,01 | -0,84% | 475,38 | 475,38 | 466,63 | 0 |
| 28 Feb 2025 | 475,37 | 3,53 | 0,75% | 471,69 | 475,41 | 471,04 | 0 |
| 27 Feb 2025 | 471,84 | -2,55 | -0,54% | 474,43 | 474,43 | 470,34 | 0 |
| 26 Feb 2025 | 474,39 | 3,29 | 0,70% | 471,10 | 476,46 | 471,10 | 0 |
| 25 Feb 2025 | 471,10 | 1,82 | 0,39% | 469,26 | 472,53 | 468,68 | 0 |
| 24 Feb 2025 | 469,28 | 9,53 | 2,07% | 459,46 | 469,29 | 459,46 | 0 |
| 21 Feb 2025 | 459,75 | 2,75 | 0,60% | 457,05 | 459,75 | 455,20 | 0 |
| 20 Feb 2025 | 457,00 | 0,67 | 0,15% | 456,29 | 458,76 | 455,83 | 0 |
| 19 Feb 2025 | 456,33 | 3,54 | 0,78% | 452,93 | 459,07 | 452,93 | 0 |
| 18 Feb 2025 | 452,79 | -2,14 | -0,47% | 455,13 | 455,92 | 452,04 | 0 |
| 17 Feb 2025 | 454,93 | -0,93 | -0,20% | 455,92 | 456,76 | 453,03 | 0 |
| 14 Feb 2025 | 455,86 | -0,72 | -0,16% | 456,59 | 457,25 | 454,50 | 0 |
| 13 Feb 2025 | 456,58 | 4,02 | 0,89% | 452,65 | 457,49 | 451,93 | 0 |
| 12 Feb 2025 | 452,56 | -4,74 | -1,04% | 457,37 | 460,73 | 450,96 | 0 |
| 11 Feb 2025 | 457,30 | -4,73 | -1,02% | 461,75 | 463,00 | 457,30 | 0 |
| 10 Feb 2025 | 462,03 | 1,35 | 0,29% | 460,85 | 464,15 | 459,95 | 0 |
| 07 Feb 2025 | 460,68 | -0,15 | -0,03% | 460,84 | 464,12 | 458,71 | 0 |
| 06 Feb 2025 | 460,83 | -6,31 | -1,35% | 467,18 | 468,94 | 460,65 | 0 |
| 05 Feb 2025 | 467,14 | 2,66 | 0,57% | 464,44 | 467,36 | 462,30 | 0 |
| 04 Feb 2025 | 464,48 | 1,88 | 0,41% | 462,66 | 464,64 | 460,09 | 0 |
| 03 Feb 2025 | 462,60 | 0,17 | 0,04% | 462,93 | 463,68 | 460,15 | 0 |
| 31 Gen 2025 | 462,43 | 1,44 | 0,31% | 460,99 | 464,61 | 460,99 | 0 |
| 30 Gen 2025 | 460,99 | 4,96 | 1,09% | 456,13 | 462,37 | 455,22 | 0 |
| 29 Gen 2025 | 456,03 | 0,85 | 0,19% | 455,37 | 456,53 | 451,00 | 0 |
| 28 Gen 2025 | 455,18 | 5,44 | 1,21% | 450,04 | 459,78 | 449,77 | 0 |
| 27 Gen 2025 | 449,74 | 2,80 | 0,63% | 447,07 | 455,80 | 447,07 | 0 |
| 24 Gen 2025 | 446,94 | -2,28 | -0,51% | 449,11 | 449,94 | 444,66 | 0 |
| 23 Gen 2025 | 449,22 | 0,92 | 0,21% | 448,37 | 450,31 | 447,02 | 0 |
| 22 Gen 2025 | 448,30 | -6,92 | -1,52% | 455,26 | 455,48 | 447,92 | 0 |
| 21 Gen 2025 | 455,22 | 0,81 | 0,18% | 454,44 | 455,69 | 450,14 | 0 |
| 20 Gen 2025 | 454,41 | -5,37 | -1,17% | 459,76 | 459,76 | 453,22 | 0 |
| 17 Gen 2025 | 459,78 | 4,52 | 0,99% | 454,92 | 461,93 | 454,92 | 0 |
| 16 Gen 2025 | 455,26 | 2,01 | 0,44% | 453,00 | 455,26 | 449,17 | 0 |
| 15 Gen 2025 | 453,25 | 7,61 | 1,71% | 445,79 | 453,57 | 445,79 | 0 |
| 14 Gen 2025 | 445,64 | -0,59 | -0,13% | 446,14 | 447,87 | 444,78 | 0 |
| 13 Gen 2025 | 446,23 | -0,30 | -0,07% | 449,39 | 449,53 | 446,06 | 0 |
| 10 Gen 2025 | 446,53 | -9,48 | -2,08% | 456,01 | 456,01 | 445,98 | 0 |
| 09 Gen 2025 | 456,01 | 0,08 | 0,02% | 455,93 | 458,55 | 454,43 | 0 |
| 08 Gen 2025 | 455,93 | -4,07 | -0,88% | 460,00 | 460,15 | 451,01 | 0 |
| 07 Gen 2025 | 460,00 | -2,29 | -0,50% | 462,29 | 463,60 | 458,42 | 0 |
| 06 Gen 2025 | 462,29 | -1,35 | -0,29% | 463,64 | 463,66 | 457,47 | 0 |
| 03 Gen 2025 | 463,64 | 1,65 | 0,36% | 461,99 | 465,34 | 461,43 | 0 |
| 02 Gen 2025 | 461,99 | 7,87 | 1,73% | 454,12 | 462,12 | 454,02 | 0 |
| 31 Dic 2024 | 454,12 | 1,97 | 0,44% | 452,15 | 454,65 | 452,03 | 0 |
| 30 Dic 2024 | 452,15 | 0,62 | 0,14% | 451,53 | 453,25 | 450,90 | 0 |
