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 Eurozon...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 971,90 | -6,99 | -0,71% | 978,89 | 980,11 | 959,65 | 0 |
| 19 Mar 2025 | 978,89 | 11,09 | 1,15% | 967,80 | 980,86 | 964,48 | 0 |
| 18 Mar 2025 | 967,80 | 5,32 | 0,55% | 962,48 | 972,51 | 961,93 | 0 |
| 17 Mar 2025 | 962,48 | 5,24 | 0,55% | 957,24 | 963,59 | 953,85 | 0 |
| 14 Mar 2025 | 957,24 | 15,17 | 1,61% | 942,07 | 965,05 | 938,07 | 0 |
| 13 Mar 2025 | 942,07 | -2,24 | -0,24% | 944,31 | 948,23 | 936,86 | 0 |
| 12 Mar 2025 | 944,31 | 15,81 | 1,70% | 928,50 | 950,67 | 928,50 | 0 |
| 11 Mar 2025 | 928,50 | -15,41 | -1,63% | 943,91 | 950,44 | 926,53 | 0 |
| 10 Mar 2025 | 943,91 | -26,87 | -2,77% | 970,78 | 972,75 | 940,12 | 0 |
| 07 Mar 2025 | 970,78 | -10,72 | -1,09% | 981,50 | 981,50 | 958,37 | 0 |
| 06 Mar 2025 | 981,50 | 21,32 | 2,22% | 960,18 | 983,05 | 960,18 | 0 |
| 05 Mar 2025 | 960,18 | 64,74 | 7,23% | 895,44 | 964,23 | 895,44 | 0 |
| 04 Mar 2025 | 895,44 | -18,18 | -1,99% | 913,62 | 913,62 | 889,84 | 0 |
| 03 Mar 2025 | 913,62 | 1,10 | 0,12% | 912,52 | 918,76 | 900,13 | 0 |
| 28 Feb 2025 | 912,52 | 6,82 | 0,75% | 905,70 | 913,51 | 899,99 | 0 |
| 27 Feb 2025 | 905,70 | -5,24 | -0,58% | 910,94 | 910,94 | 897,43 | 0 |
| 26 Feb 2025 | 910,94 | 18,48 | 2,07% | 892,46 | 917,02 | 892,46 | 0 |
| 25 Feb 2025 | 892,46 | 6,23 | 0,70% | 886,23 | 898,41 | 879,07 | 0 |
| 24 Feb 2025 | 886,23 | -4,26 | -0,48% | 890,49 | 894,61 | 882,58 | 0 |
| 21 Feb 2025 | 890,49 | 7,77 | 0,88% | 882,72 | 895,93 | 880,47 | 0 |
| 20 Feb 2025 | 882,72 | -1,97 | -0,22% | 884,69 | 889,75 | 878,75 | 0 |
| 19 Feb 2025 | 884,69 | -23,58 | -2,60% | 908,27 | 908,27 | 881,74 | 0 |
| 18 Feb 2025 | 908,27 | 6,20 | 0,69% | 902,07 | 911,27 | 898,53 | 0 |
| 17 Feb 2025 | 902,07 | 7,62 | 0,85% | 894,45 | 903,72 | 892,30 | 0 |
| 14 Feb 2025 | 894,45 | 0,18 | 0,02% | 894,27 | 896,77 | 888,39 | 0 |
| 13 Feb 2025 | 894,27 | 11,24 | 1,27% | 883,03 | 900,22 | 883,03 | 0 |
| 12 Feb 2025 | 883,03 | 1,86 | 0,21% | 881,17 | 887,30 | 875,14 | 0 |
| 11 Feb 2025 | 881,17 | 0,20 | 0,02% | 880,97 | 883,39 | 879,11 | 0 |
| 10 Feb 2025 | 880,97 | -2,21 | -0,25% | 883,18 | 886,67 | 876,17 | 0 |
| 07 Feb 2025 | 883,18 | 9,96 | 1,14% | 873,22 | 891,23 | 873,22 | 0 |
| 06 Feb 2025 | 873,22 | 26,75 | 3,16% | 846,47 | 874,47 | 846,47 | 0 |
| 05 Feb 2025 | 846,47 | 0,03 | 0,00% | 846,44 | 847,21 | 840,13 | 0 |
| 04 Feb 2025 | 846,44 | 8,21 | 0,98% | 838,23 | 847,46 | 833,41 | 0 |
| 03 Feb 2025 | 838,23 | -16,12 | -1,89% | 854,35 | 854,35 | 833,04 | 0 |
| 31 Gen 2025 | 854,35 | -2,00 | -0,23% | 856,35 | 860,70 | 854,33 | 0 |
| 30 Gen 2025 | 856,35 | 11,05 | 1,31% | 845,30 | 857,67 | 845,30 | 0 |
| 29 Gen 2025 | 845,30 | -4,93 | -0,58% | 850,23 | 854,29 | 844,18 | 0 |
| 28 Gen 2025 | 850,23 | 5,42 | 0,64% | 844,81 | 853,02 | 841,65 | 0 |
| 27 Gen 2025 | 844,81 | -5,76 | -0,68% | 850,57 | 850,57 | 839,62 | 0 |
| 24 Gen 2025 | 850,57 | -4,43 | -0,52% | 855,00 | 861,73 | 848,16 | 0 |
| 23 Gen 2025 | 855,00 | 8,39 | 0,99% | 846,61 | 855,52 | 846,61 | 0 |
| 22 Gen 2025 | 846,61 | 7,48 | 0,89% | 839,13 | 848,26 | 838,78 | 0 |
| 21 Gen 2025 | 839,13 | 2,63 | 0,31% | 836,50 | 840,04 | 832,44 | 0 |
| 20 Gen 2025 | 836,50 | 6,31 | 0,76% | 830,19 | 839,71 | 829,52 | 0 |
| 17 Gen 2025 | 830,19 | 13,76 | 1,69% | 816,43 | 831,72 | 816,43 | 0 |
| 16 Gen 2025 | 816,43 | 1,65 | 0,20% | 814,78 | 817,30 | 805,12 | 0 |
| 15 Gen 2025 | 814,78 | 11,76 | 1,46% | 803,02 | 816,26 | 803,02 | 0 |
| 14 Gen 2025 | 803,02 | 2,24 | 0,28% | 800,78 | 812,34 | 800,78 | 0 |
| 13 Gen 2025 | 800,78 | -4,34 | -0,54% | 798,38 | 802,79 | 794,15 | 0 |
| 10 Gen 2025 | 805,12 | -14,28 | -1,74% | 819,40 | 823,91 | 804,92 | 0 |
| 09 Gen 2025 | 819,40 | 4,56 | 0,56% | 814,84 | 822,04 | 808,24 | 0 |
| 08 Gen 2025 | 814,84 | -3,26 | -0,40% | 818,10 | 823,11 | 809,24 | 0 |
| 07 Gen 2025 | 818,10 | -1,10 | -0,13% | 819,20 | 826,51 | 813,52 | 0 |
| 06 Gen 2025 | 819,20 | 12,52 | 1,55% | 806,68 | 819,34 | 805,67 | 0 |
| 03 Gen 2025 | 806,68 | -9,54 | -1,17% | 816,22 | 817,10 | 805,86 | 0 |
| 02 Gen 2025 | 816,22 | 2,07 | 0,25% | 814,15 | 818,24 | 805,95 | 0 |
| 31 Dic 2024 | 814,15 | 3,94 | 0,49% | 810,21 | 815,67 | 809,00 | 0 |
| 30 Dic 2024 | 810,21 | -2,67 | -0,33% | 812,88 | 815,30 | 807,85 | 0 |
| 27 Dic 2024 | 812,88 | 4,69 | 0,58% | 808,19 | 813,05 | 805,62 | 0 |
| 24 Dic 2024 | 808,19 | 1,86 | 0,23% | 806,33 | 810,41 | 806,33 | 0 |
| 23 Dic 2024 | 806,33 | 1,88 | 0,23% | 804,45 | 807,70 | 798,95 | 0 |
