Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Amundi Euro 600
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 271,45 | -4,55 | -1,65% | 274,20 | 274,20 | 270,60 | 295 |
| 28 Mar 2025 | 276,00 | -1,23 | -0,44% | 276,40 | 277,00 | 275,55 | 823 |
| 27 Mar 2025 | 277,225 | -0,73 | -0,26% | 277,40 | 277,40 | 274,65 | 814 |
| 26 Mar 2025 | 277,95 | -2,63 | -0,94% | 280,45 | 280,45 | 277,70 | 3.081 |
| 25 Mar 2025 | 280,575 | 2,38 | 0,85% | 278,45 | 281,75 | 278,30 | 4.863 |
| 24 Mar 2025 | 278,20 | -0,80 | -0,29% | 281,45 | 281,45 | 278,20 | 2.866 |
| 21 Mar 2025 | 279,00 | -2,25 | -0,80% | 280,10 | 280,10 | 278,05 | 4.025 |
| 20 Mar 2025 | 281,25 | -2,30 | -0,81% | 283,65 | 283,90 | 280,45 | 8.275 |
| 19 Mar 2025 | 283,55 | -0,85 | -0,30% | 282,85 | 283,95 | 282,85 | 42.892 |
| 18 Mar 2025 | 284,40 | 2,07 | 0,73% | 283,85 | 285,10 | 283,15 | 5.280 |
| 17 Mar 2025 | 282,325 | 3,50 | 1,26% | 279,40 | 282,40 | 279,20 | 4.860 |
| 14 Mar 2025 | 278,825 | 3,47 | 1,26% | 274,95 | 279,20 | 274,70 | 124.149 |
| 13 Mar 2025 | 275,35 | -1,78 | -0,64% | 275,85 | 277,80 | 274,90 | 8.785 |
| 12 Mar 2025 | 277,125 | 2,23 | 0,81% | 276,50 | 279,15 | 275,90 | 4.502 |
| 11 Mar 2025 | 274,90 | -2,85 | -1,03% | 279,40 | 279,40 | 274,55 | 7.482 |
| 10 Mar 2025 | 277,75 | -3,90 | -1,38% | 282,10 | 282,20 | 277,40 | 4.380 |
| 07 Mar 2025 | 281,65 | -1,18 | -0,42% | 281,15 | 282,20 | 280,35 | 9.048 |
| 06 Mar 2025 | 282,825 | 1,82 | 0,65% | 283,10 | 283,10 | 279,85 | 60.220 |
| 05 Mar 2025 | 281,00 | 9,32 | 3,43% | 278,35 | 281,40 | 277,65 | 23.246 |
| 04 Mar 2025 | 271,675 | -5,38 | -1,94% | 275,30 | 275,40 | 271,20 | 10.728 |
| 03 Mar 2025 | 277,05 | 5,85 | 2,16% | 272,95 | 277,85 | 270,90 | 26.879 |
| 28 Feb 2025 | 271,20 | -0,30 | -0,11% | 269,60 | 271,65 | 269,25 | 7.869 |
| 27 Feb 2025 | 271,50 | -4,10 | -1,49% | 273,40 | 274,15 | 270,75 | 9.674 |
| 26 Feb 2025 | 275,60 | 3,05 | 1,12% | 273,50 | 275,60 | 273,50 | 27.402 |
| 25 Feb 2025 | 272,55 | 1,15 | 0,42% | 270,15 | 274,05 | 270,15 | 6.931 |
| 24 Feb 2025 | 271,40 | 0,17 | 0,06% | 272,60 | 272,60 | 270,10 | 2.559 |
| 21 Feb 2025 | 271,225 | 0,95 | 0,35% | 271,60 | 271,95 | 270,95 | 1.557 |
| 20 Feb 2025 | 270,275 | 1,38 | 0,51% | 270,25 | 270,70 | 270,00 | 2.422 |
| 19 Feb 2025 | 268,90 | -4,23 | -1,55% | 272,80 | 272,80 | 268,90 | 5.255 |
| 18 Feb 2025 | 273,125 | 0,50 | 0,18% | 272,75 | 273,45 | 271,65 | 3.505 |
| 17 Feb 2025 | 272,625 | 1,15 | 0,42% | 271,45 | 272,625 | 271,25 | 7.951 |
| 14 Feb 2025 | 271,475 | 0,90 | 0,33% | 270,95 | 272,35 | 270,95 | 12.534 |
| 13 Feb 2025 | 270,575 | 5,02 | 1,89% | 267,90 | 270,575 | 267,90 | 1.328 |
| 12 Feb 2025 | 265,55 | 0,57 | 0,22% | 266,30 | 266,30 | 263,90 | 980 |
| 11 Feb 2025 | 264,975 | 1,28 | 0,48% | 263,05 | 265,05 | 263,00 | 1.253 |
| 10 Feb 2025 | 263,70 | 1,45 | 0,55% | 262,50 | 263,75 | 262,50 | 258 |
| 07 Feb 2025 | 262,25 | -2,55 | -0,96% | 264,75 | 265,00 | 262,20 | 1.931 |
| 06 Feb 2025 | 264,80 | 2,00 | 0,76% | 262,65 | 264,80 | 262,65 | 1.169 |
| 05 Feb 2025 | 262,80 | 2,20 | 0,84% | 260,55 | 262,80 | 260,25 | 1.951 |
| 04 Feb 2025 | 260,60 | 2,45 | 0,95% | 259,20 | 260,60 | 257,35 | 671 |
| 03 Feb 2025 | 258,15 | -4,35 | -1,66% | 253,80 | 258,75 | 253,80 | 17.598 |
| 31 Gen 2025 | 262,50 | -0,35 | -0,13% | 262,95 | 262,95 | 261,80 | 1.415 |
| 30 Gen 2025 | 262,85 | 2,40 | 0,92% | 261,00 | 262,90 | 260,95 | 6.210 |
| 29 Gen 2025 | 260,45 | 1,20 | 0,46% | 260,40 | 260,60 | 259,55 | 31.825 |
| 28 Gen 2025 | 259,25 | -1,00 | -0,38% | 259,05 | 260,40 | 258,95 | 1.990 |
| 27 Gen 2025 | 260,25 | -0,30 | -0,12% | 257,35 | 260,50 | 257,35 | 1.617 |
| 24 Gen 2025 | 260,55 | 2,35 | 0,91% | 260,95 | 261,50 | 260,00 | 4.004 |
| 23 Gen 2025 | 258,20 | 0,97 | 0,38% | 256,70 | 258,25 | 256,70 | 964 |
| 22 Gen 2025 | 257,225 | 0,90 | 0,35% | 256,75 | 258,65 | 256,70 | 7.435 |
| 21 Gen 2025 | 256,325 | 1,22 | 0,48% | 254,20 | 256,40 | 253,60 | 4.371 |
| 20 Gen 2025 | 255,10 | 2,80 | 1,11% | 252,75 | 256,35 | 252,10 | 14.779 |
| 17 Gen 2025 | 252,30 | 1,20 | 0,48% | 251,20 | 253,20 | 251,20 | 2.840 |
| 16 Gen 2025 | 251,10 | 2,95 | 1,19% | 250,00 | 251,10 | 249,10 | 6.730 |
| 15 Gen 2025 | 248,15 | 3,45 | 1,41% | 245,75 | 249,20 | 245,60 | 4.503 |
| 14 Gen 2025 | 244,70 | 1,82 | 0,75% | 245,25 | 246,00 | 244,10 | 1.835 |
| 13 Gen 2025 | 242,875 | -2,03 | -0,83% | 243,50 | 243,55 | 241,70 | 889 |
| 10 Gen 2025 | 244,90 | -3,48 | -1,40% | 248,05 | 248,85 | 244,75 | 8.880 |
| 09 Gen 2025 | 248,375 | 1,00 | 0,40% | 246,70 | 248,70 | 246,10 | 296 |
| 08 Gen 2025 | 247,375 | -2,03 | -0,81% | 248,85 | 249,40 | 245,95 | 1.769 |
| 07 Gen 2025 | 249,40 | -0,38 | -0,15% | 249,55 | 251,00 | 248,65 | 6.999 |
| 06 Gen 2025 | 249,775 | 5,13 | 2,09% | 246,15 | 249,775 | 246,15 | 3.327 |
| 03 Gen 2025 | 244,65 | -0,50 | -0,20% | 245,45 | 245,55 | 244,00 | 1.207 |
| 02 Gen 2025 | 245,15 | -1,45 | -0,59% | 247,75 | 247,75 | 244,05 | 5.426 |
