Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche FTSE Fledgling Ex Invest...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 16.974,92 | -172,58 | -1,01% | 17.147,50 | 17.147,50 | 16.844,01 | 0 |
| 27 Mar 2025 | 17.147,50 | -3,11 | -0,02% | 17.167,75 | 17.283,66 | 17.147,50 | 0 |
| 26 Mar 2025 | 17.150,61 | 65,69 | 0,38% | 17.084,92 | 17.169,49 | 17.019,27 | 0 |
| 25 Mar 2025 | 17.084,92 | -8,14 | -0,05% | 17.093,06 | 17.172,67 | 17.025,07 | 0 |
| 24 Mar 2025 | 17.093,06 | 65,38 | 0,38% | 17.027,68 | 17.093,06 | 16.985,61 | 0 |
| 21 Mar 2025 | 17.027,68 | 28,19 | 0,17% | 16.999,49 | 17.172,17 | 16.984,88 | 0 |
| 20 Mar 2025 | 16.999,49 | 26,53 | 0,16% | 16.972,96 | 17.058,45 | 16.967,64 | 0 |
| 19 Mar 2025 | 16.972,96 | -82,50 | -0,48% | 17.055,46 | 17.055,46 | 16.852,24 | 0 |
| 18 Mar 2025 | 17.055,46 | -118,34 | -0,69% | 17.173,80 | 17.213,01 | 16.963,35 | 0 |
| 17 Mar 2025 | 17.173,80 | -162,05 | -0,93% | 17.335,85 | 17.345,93 | 17.173,80 | 0 |
| 14 Mar 2025 | 17.335,85 | 8,01 | 0,05% | 17.327,84 | 17.335,85 | 17.269,22 | 0 |
| 13 Mar 2025 | 17.327,84 | -63,10 | -0,36% | 17.390,94 | 17.537,43 | 17.327,84 | 0 |
| 12 Mar 2025 | 17.390,94 | 0,71 | 0,00% | 17.390,23 | 17.394,56 | 17.318,59 | 0 |
| 11 Mar 2025 | 17.390,23 | -113,31 | -0,65% | 17.503,54 | 17.545,92 | 17.349,72 | 0 |
| 10 Mar 2025 | 17.503,54 | 104,46 | 0,60% | 17.399,08 | 17.529,64 | 17.363,09 | 0 |
| 07 Mar 2025 | 17.399,08 | -158,38 | -0,90% | 17.557,46 | 17.691,50 | 17.399,08 | 0 |
| 06 Mar 2025 | 17.557,46 | -10,05 | -0,06% | 17.567,51 | 17.669,52 | 17.392,84 | 0 |
| 05 Mar 2025 | 17.567,51 | 44,60 | 0,25% | 17.522,91 | 17.567,51 | 17.488,69 | 0 |
| 04 Mar 2025 | 17.522,91 | -99,57 | -0,57% | 17.622,48 | 17.702,66 | 17.522,91 | 0 |
| 03 Mar 2025 | 17.622,48 | 109,77 | 0,63% | 17.512,71 | 17.689,25 | 17.409,14 | 0 |
| 28 Feb 2025 | 17.512,71 | -171,84 | -0,97% | 17.684,55 | 17.741,60 | 17.512,71 | 0 |
| 27 Feb 2025 | 17.684,55 | -108,19 | -0,61% | 17.792,74 | 17.792,74 | 17.611,04 | 0 |
| 26 Feb 2025 | 17.792,74 | -198,09 | -1,10% | 17.990,83 | 17.990,83 | 17.717,91 | 0 |
| 25 Feb 2025 | 17.990,83 | -86,46 | -0,48% | 18.077,29 | 18.077,29 | 17.795,22 | 0 |
| 24 Feb 2025 | 18.077,29 | -152,04 | -0,83% | 18.229,33 | 18.240,34 | 18.077,29 | 0 |
| 21 Feb 2025 | 18.229,33 | 111,66 | 0,62% | 18.117,67 | 18.229,33 | 18.086,33 | 0 |
| 20 Feb 2025 | 18.117,67 | -92,03 | -0,51% | 18.209,70 | 18.250,95 | 18.117,67 | 0 |
| 19 Feb 2025 | 18.209,70 | 45,22 | 0,25% | 18.164,48 | 18.271,82 | 18.153,21 | 0 |
| 18 Feb 2025 | 18.164,48 | 114,53 | 0,63% | 18.049,95 | 18.178,07 | 18.020,67 | 0 |
| 17 Feb 2025 | 18.049,95 | 44,47 | 0,25% | 18.005,48 | 18.187,55 | 18.005,48 | 0 |
| 14 Feb 2025 | 18.005,48 | -67,02 | -0,37% | 18.093,41 | 18.131,94 | 18.005,48 | 0 |
| 13 Feb 2025 | 18.072,50 | 228,71 | 1,28% | 17.843,79 | 18.072,50 | 17.803,95 | 0 |
| 12 Feb 2025 | 17.843,79 | 73,72 | 0,41% | 17.770,07 | 17.887,79 | 17.763,82 | 0 |
| 11 Feb 2025 | 17.770,07 | 63,64 | 0,36% | 17.706,43 | 17.944,65 | 17.706,43 | 0 |
| 10 Feb 2025 | 17.706,43 | -93,14 | -0,52% | 17.799,57 | 17.992,17 | 17.706,43 | 0 |
| 07 Feb 2025 | 17.799,57 | 391,34 | 2,25% | 17.353,19 | 17.799,57 | 17.308,17 | 0 |
| 06 Feb 2025 | 17.408,23 | 28,76 | 0,17% | 17.379,47 | 17.478,60 | 17.312,56 | 0 |
| 05 Feb 2025 | 17.379,47 | -64,67 | -0,37% | 17.444,14 | 17.455,55 | 17.287,88 | 0 |
| 04 Feb 2025 | 17.444,14 | -255,93 | -1,45% | 17.700,07 | 17.742,73 | 17.428,43 | 0 |
| 03 Feb 2025 | 17.700,07 | -193,74 | -1,08% | 17.893,81 | 18.021,69 | 17.700,07 | 0 |
| 31 Gen 2025 | 17.893,81 | 14,14 | 0,08% | 17.900,83 | 17.900,83 | 17.762,35 | 0 |
| 30 Gen 2025 | 17.879,67 | 51,03 | 0,29% | 17.828,64 | 17.944,87 | 17.828,64 | 0 |
| 29 Gen 2025 | 17.828,64 | -273,58 | -1,51% | 18.102,22 | 18.102,22 | 17.752,45 | 0 |
| 28 Gen 2025 | 18.102,22 | 146,49 | 0,82% | 17.955,73 | 18.210,61 | 17.897,94 | 0 |
| 27 Gen 2025 | 17.955,73 | -37,06 | -0,21% | 17.992,79 | 18.054,41 | 17.880,03 | 0 |
| 24 Gen 2025 | 17.992,79 | -59,57 | -0,33% | 18.052,36 | 18.099,81 | 17.968,65 | 0 |
| 23 Gen 2025 | 18.052,36 | 7,10 | 0,04% | 18.053,73 | 18.053,73 | 17.896,60 | 0 |
| 22 Gen 2025 | 18.045,26 | 58,16 | 0,32% | 17.987,10 | 18.245,45 | 17.981,47 | 0 |
| 21 Gen 2025 | 17.987,10 | 193,00 | 1,08% | 17.794,10 | 18.191,16 | 17.794,10 | 0 |
| 20 Gen 2025 | 17.794,10 | 233,23 | 1,33% | 17.560,87 | 17.794,10 | 17.337,89 | 0 |
| 17 Gen 2025 | 17.560,87 | 122,83 | 0,70% | 17.438,04 | 17.560,87 | 17.415,99 | 0 |
| 16 Gen 2025 | 17.438,04 | 23,44 | 0,13% | 17.414,60 | 17.493,06 | 17.414,60 | 0 |
| 15 Gen 2025 | 17.414,60 | -85,33 | -0,49% | 17.499,93 | 17.538,58 | 17.414,60 | 0 |
| 14 Gen 2025 | 17.499,93 | 130,68 | 0,75% | 17.369,25 | 17.502,55 | 17.369,25 | 0 |
| 13 Gen 2025 | 17.369,25 | 36,43 | 0,21% | 17.332,23 | 17.369,25 | 17.223,08 | 0 |
| 10 Gen 2025 | 17.332,82 | -112,38 | -0,64% | 17.445,20 | 17.538,56 | 17.332,82 | 0 |
| 09 Gen 2025 | 17.445,20 | -103,24 | -0,59% | 17.548,44 | 17.673,12 | 17.349,97 | 0 |
| 08 Gen 2025 | 17.548,44 | -70,61 | -0,40% | 17.619,05 | 17.758,55 | 17.446,53 | 0 |
| 07 Gen 2025 | 17.619,05 | -1,97 | -0,01% | 17.621,02 | 17.803,55 | 17.619,05 | 0 |
| 06 Gen 2025 | 17.621,02 | 46,35 | 0,26% | 17.574,67 | 17.713,23 | 17.525,03 | 0 |
| 03 Gen 2025 | 17.574,67 | 58,93 | 0,34% | 17.515,74 | 17.704,29 | 17.515,74 | 0 |
| 02 Gen 2025 | 17.515,74 | -32,00 | -0,18% | 17.547,74 | 17.627,37 | 17.471,74 | 0 |
| 31 Dic 2024 | 17.547,74 | 229,06 | 1,32% | 17.318,68 | 17.549,67 | 17.309,13 | 0 |
| 30 Dic 2024 | 17.318,68 | 16,42 | 0,09% | 17.302,26 | 17.318,68 | 17.232,12 | 0 |
