Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche FTSEurofirst 300 Eurozon...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.479,42 | -9,39 | -0,63% | 1.488,81 | 1.499,59 | 1.479,42 | 0 |
| 25 Mar 2025 | 1.488,81 | 15,88 | 1,08% | 1.472,93 | 1.498,23 | 1.472,93 | 0 |
| 24 Mar 2025 | 1.472,93 | -10,32 | -0,70% | 1.483,25 | 1.493,00 | 1.470,61 | 0 |
| 21 Mar 2025 | 1.483,25 | -2,87 | -0,19% | 1.486,12 | 1.487,37 | 1.476,23 | 0 |
| 20 Mar 2025 | 1.486,12 | -13,41 | -0,89% | 1.499,53 | 1.502,93 | 1.476,73 | 0 |
| 19 Mar 2025 | 1.499,53 | 7,43 | 0,50% | 1.492,10 | 1.506,63 | 1.491,33 | 0 |
| 18 Mar 2025 | 1.492,10 | 8,78 | 0,59% | 1.483,32 | 1.494,04 | 1.483,32 | 0 |
| 17 Mar 2025 | 1.483,32 | 7,42 | 0,50% | 1.475,90 | 1.490,53 | 1.475,90 | 0 |
| 14 Mar 2025 | 1.475,90 | 24,59 | 1,69% | 1.451,31 | 1.477,89 | 1.446,84 | 0 |
| 13 Mar 2025 | 1.451,31 | -0,72 | -0,05% | 1.452,03 | 1.460,66 | 1.442,47 | 0 |
| 12 Mar 2025 | 1.452,03 | 16,59 | 1,16% | 1.435,44 | 1.454,76 | 1.435,44 | 0 |
| 11 Mar 2025 | 1.435,44 | -14,39 | -0,99% | 1.449,83 | 1.461,34 | 1.432,95 | 0 |
| 10 Mar 2025 | 1.449,83 | 3,25 | 0,22% | 1.446,58 | 1.465,11 | 1.444,47 | 0 |
| 07 Mar 2025 | 1.446,58 | 2,43 | 0,17% | 1.444,15 | 1.448,90 | 1.432,26 | 0 |
| 06 Mar 2025 | 1.444,15 | 3,59 | 0,25% | 1.440,56 | 1.448,89 | 1.425,34 | 0 |
| 05 Mar 2025 | 1.440,56 | 11,00 | 0,77% | 1.429,56 | 1.454,52 | 1.429,56 | 0 |
| 04 Mar 2025 | 1.429,56 | -23,11 | -1,59% | 1.452,67 | 1.452,84 | 1.429,56 | 0 |
| 03 Mar 2025 | 1.452,67 | 25,74 | 1,80% | 1.426,93 | 1.457,26 | 1.419,75 | 0 |
| 28 Feb 2025 | 1.426,93 | -7,54 | -0,53% | 1.434,47 | 1.434,47 | 1.417,67 | 0 |
| 27 Feb 2025 | 1.434,47 | 2,28 | 0,16% | 1.432,19 | 1.435,58 | 1.421,12 | 0 |
| 26 Feb 2025 | 1.432,19 | 24,71 | 1,76% | 1.407,48 | 1.432,19 | 1.407,48 | 0 |
| 25 Feb 2025 | 1.407,48 | 6,45 | 0,46% | 1.401,03 | 1.412,21 | 1.400,49 | 0 |
| 24 Feb 2025 | 1.401,03 | -5,61 | -0,40% | 1.406,64 | 1.412,30 | 1.397,27 | 0 |
| 21 Feb 2025 | 1.406,64 | 2,80 | 0,20% | 1.403,84 | 1.406,64 | 1.393,61 | 0 |
| 20 Feb 2025 | 1.403,84 | -4,74 | -0,34% | 1.408,58 | 1.416,54 | 1.399,11 | 0 |
| 19 Feb 2025 | 1.408,58 | -9,26 | -0,65% | 1.417,84 | 1.425,56 | 1.404,07 | 0 |
| 18 Feb 2025 | 1.417,84 | 11,92 | 0,85% | 1.405,92 | 1.419,81 | 1.405,92 | 0 |
| 17 Feb 2025 | 1.405,92 | 2,74 | 0,20% | 1.403,18 | 1.409,73 | 1.399,50 | 0 |
| 14 Feb 2025 | 1.403,18 | -9,32 | -0,66% | 1.412,50 | 1.412,50 | 1.399,61 | 0 |
| 13 Feb 2025 | 1.412,50 | 14,01 | 1,00% | 1.398,49 | 1.412,50 | 1.395,79 | 0 |
| 12 Feb 2025 | 1.398,49 | 10,34 | 0,74% | 1.388,15 | 1.403,30 | 1.388,15 | 0 |
| 11 Feb 2025 | 1.388,15 | 10,64 | 0,77% | 1.377,51 | 1.392,37 | 1.377,51 | 0 |
| 10 Feb 2025 | 1.377,51 | 4,48 | 0,33% | 1.373,03 | 1.381,52 | 1.373,03 | 0 |
| 07 Feb 2025 | 1.373,03 | -2,36 | -0,17% | 1.375,39 | 1.379,08 | 1.372,75 | 0 |
| 06 Feb 2025 | 1.375,39 | 5,15 | 0,38% | 1.370,24 | 1.378,58 | 1.365,17 | 0 |
| 05 Feb 2025 | 1.370,24 | 4,06 | 0,30% | 1.366,18 | 1.371,01 | 1.359,20 | 0 |
| 04 Feb 2025 | 1.366,18 | 8,85 | 0,65% | 1.357,33 | 1.367,00 | 1.349,73 | 0 |
| 03 Feb 2025 | 1.357,33 | -5,30 | -0,39% | 1.362,63 | 1.362,63 | 1.344,09 | 0 |
| 31 Gen 2025 | 1.362,63 | -7,64 | -0,56% | 1.370,27 | 1.370,53 | 1.360,97 | 0 |
| 30 Gen 2025 | 1.370,27 | 18,38 | 1,36% | 1.351,89 | 1.370,27 | 1.351,89 | 0 |
| 29 Gen 2025 | 1.351,89 | 0,58 | 0,04% | 1.351,31 | 1.357,42 | 1.351,31 | 0 |
| 28 Gen 2025 | 1.351,31 | -1,44 | -0,11% | 1.352,75 | 1.360,23 | 1.351,25 | 0 |
| 27 Gen 2025 | 1.352,75 | 9,82 | 0,73% | 1.342,93 | 1.352,75 | 1.337,64 | 0 |
| 24 Gen 2025 | 1.342,93 | 5,99 | 0,45% | 1.336,94 | 1.346,19 | 1.336,94 | 0 |
| 23 Gen 2025 | 1.336,94 | 2,59 | 0,19% | 1.334,35 | 1.341,28 | 1.332,63 | 0 |
| 22 Gen 2025 | 1.334,35 | 8,56 | 0,65% | 1.325,79 | 1.336,72 | 1.325,79 | 0 |
| 21 Gen 2025 | 1.325,79 | 4,53 | 0,34% | 1.321,26 | 1.326,45 | 1.318,94 | 0 |
| 20 Gen 2025 | 1.321,26 | -1,05 | -0,08% | 1.322,31 | 1.326,59 | 1.319,65 | 0 |
| 17 Gen 2025 | 1.322,31 | 10,97 | 0,84% | 1.311,34 | 1.326,76 | 1.311,34 | 0 |
| 16 Gen 2025 | 1.311,34 | 3,37 | 0,26% | 1.307,97 | 1.313,58 | 1.303,91 | 0 |
| 15 Gen 2025 | 1.307,97 | 11,88 | 0,92% | 1.296,09 | 1.314,21 | 1.295,47 | 0 |
| 14 Gen 2025 | 1.296,09 | 12,11 | 0,94% | 1.283,98 | 1.298,59 | 1.283,98 | 0 |
| 13 Gen 2025 | 1.283,98 | -4,79 | -0,37% | 1.285,16 | 1.285,69 | 1.279,39 | 0 |
| 10 Gen 2025 | 1.288,77 | -14,30 | -1,10% | 1.303,07 | 1.307,01 | 1.288,77 | 0 |
| 09 Gen 2025 | 1.303,07 | 8,38 | 0,65% | 1.294,69 | 1.305,42 | 1.293,22 | 0 |
| 08 Gen 2025 | 1.294,69 | 9,09 | 0,71% | 1.285,60 | 1.297,27 | 1.283,33 | 0 |
| 07 Gen 2025 | 1.285,60 | 8,50 | 0,67% | 1.277,10 | 1.285,60 | 1.272,01 | 0 |
| 06 Gen 2025 | 1.277,10 | 4,68 | 0,37% | 1.272,42 | 1.281,45 | 1.271,75 | 0 |
| 03 Gen 2025 | 1.272,42 | -10,16 | -0,79% | 1.282,58 | 1.286,39 | 1.270,73 | 0 |
| 02 Gen 2025 | 1.282,58 | 4,35 | 0,34% | 1.278,23 | 1.282,58 | 1.268,86 | 0 |
| 31 Dic 2024 | 1.278,23 | 5,55 | 0,44% | 1.272,68 | 1.278,23 | 1.271,58 | 0 |
| 30 Dic 2024 | 1.272,68 | -5,12 | -0,40% | 1.277,80 | 1.280,30 | 1.271,05 | 0 |
| 27 Dic 2024 | 1.277,80 | 11,55 | 0,91% | 1.266,25 | 1.277,80 | 1.263,37 | 0 |
