Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche ISE Clean Edge Water Tot...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 555,73 | 0,92 | 0,17% | 555,15 | 559,22 | 554,10 | 0 |
| 25 Mar 2025 | 554,81 | -0,70 | -0,13% | 555,96 | 556,77 | 551,41 | 0 |
| 24 Mar 2025 | 555,51 | 7,38 | 1,35% | 552,92 | 556,82 | 551,98 | 0 |
| 21 Mar 2025 | 548,13 | -6,41 | -1,16% | 550,15 | 550,16 | 544,99 | 0 |
| 20 Mar 2025 | 554,54 | -6,11 | -1,09% | 556,83 | 558,25 | 554,27 | 0 |
| 19 Mar 2025 | 560,65 | 2,92 | 0,52% | 557,83 | 562,23 | 556,19 | 0 |
| 18 Mar 2025 | 557,73 | -2,23 | -0,40% | 557,87 | 558,77 | 555,33 | 0 |
| 17 Mar 2025 | 559,96 | 4,43 | 0,80% | 553,84 | 562,04 | 553,84 | 0 |
| 14 Mar 2025 | 555,53 | 11,37 | 2,09% | 548,34 | 555,94 | 547,83 | 0 |
| 13 Mar 2025 | 544,16 | -5,04 | -0,92% | 547,98 | 549,47 | 542,27 | 0 |
| 12 Mar 2025 | 549,19 | -5,49 | -0,99% | 556,24 | 557,24 | 549,03 | 0 |
| 11 Mar 2025 | 554,69 | -9,95 | -1,76% | 564,93 | 564,99 | 554,19 | 0 |
| 10 Mar 2025 | 564,63 | -4,03 | -0,71% | 564,06 | 572,83 | 561,85 | 0 |
| 07 Mar 2025 | 568,66 | 6,72 | 1,20% | 559,37 | 569,53 | 558,24 | 0 |
| 06 Mar 2025 | 561,94 | -1,92 | -0,34% | 559,96 | 563,30 | 558,29 | 0 |
| 05 Mar 2025 | 563,86 | 6,31 | 1,13% | 557,41 | 565,44 | 557,41 | 0 |
| 04 Mar 2025 | 557,55 | -6,67 | -1,18% | 559,56 | 564,45 | 555,45 | 0 |
| 03 Mar 2025 | 564,22 | -4,62 | -0,81% | 570,86 | 572,86 | 562,13 | 0 |
| 28 Feb 2025 | 568,83 | 3,98 | 0,70% | 567,46 | 568,86 | 561,17 | 0 |
| 27 Feb 2025 | 564,85 | -5,70 | -1,00% | 567,80 | 569,59 | 564,82 | 0 |
| 26 Feb 2025 | 570,56 | -0,09 | -0,01% | 571,91 | 575,25 | 570,21 | 0 |
| 25 Feb 2025 | 570,64 | 6,94 | 1,23% | 565,67 | 572,87 | 565,58 | 0 |
| 24 Feb 2025 | 563,71 | 0,19 | 0,03% | 564,72 | 566,82 | 562,07 | 0 |
| 21 Feb 2025 | 563,51 | -6,47 | -1,14% | 572,69 | 572,70 | 562,51 | 0 |
| 20 Feb 2025 | 569,99 | -2,95 | -0,51% | 572,45 | 572,67 | 567,67 | 0 |
| 19 Feb 2025 | 572,93 | -1,30 | -0,23% | 570,74 | 574,35 | 569,74 | 0 |
| 18 Feb 2025 | 574,24 | 6,72 | 1,18% | 568,20 | 574,31 | 568,16 | 0 |
| 14 Feb 2025 | 567,51 | -4,04 | -0,71% | 573,54 | 574,63 | 566,23 | 0 |
| 13 Feb 2025 | 571,55 | 2,97 | 0,52% | 570,42 | 572,12 | 567,99 | 0 |
| 12 Feb 2025 | 568,57 | -7,89 | -1,37% | 568,52 | 569,98 | 564,46 | 0 |
| 11 Feb 2025 | 576,47 | 2,17 | 0,38% | 571,66 | 578,14 | 571,59 | 0 |
| 10 Feb 2025 | 574,29 | 2,71 | 0,47% | 573,90 | 574,72 | 570,94 | 0 |
| 07 Feb 2025 | 571,59 | -4,96 | -0,86% | 576,77 | 577,57 | 570,34 | 0 |
| 06 Feb 2025 | 576,55 | 2,45 | 0,43% | 575,94 | 577,52 | 573,43 | 0 |
| 05 Feb 2025 | 574,10 | 1,15 | 0,20% | 576,62 | 577,17 | 570,49 | 0 |
| 04 Feb 2025 | 572,95 | -1,91 | -0,33% | 574,62 | 577,84 | 572,60 | 0 |
| 03 Feb 2025 | 574,86 | -2,17 | -0,38% | 571,15 | 577,22 | 566,69 | 0 |
| 31 Gen 2025 | 577,03 | -0,68 | -0,12% | 577,30 | 582,77 | 575,92 | 0 |
| 30 Gen 2025 | 577,71 | 6,02 | 1,05% | 575,83 | 580,04 | 573,99 | 0 |
| 29 Gen 2025 | 571,69 | -6,33 | -1,10% | 577,20 | 578,29 | 571,20 | 0 |
| 28 Gen 2025 | 578,02 | -0,54 | -0,09% | 578,26 | 580,17 | 575,87 | 0 |
| 27 Gen 2025 | 578,55 | 3,27 | 0,57% | 574,04 | 578,69 | 573,99 | 0 |
| 24 Gen 2025 | 575,29 | -3,77 | -0,65% | 578,44 | 578,89 | 573,92 | 0 |
| 23 Gen 2025 | 579,06 | -0,25 | -0,04% | 579,08 | 579,93 | 575,34 | 0 |
| 22 Gen 2025 | 579,31 | -3,81 | -0,65% | 582,32 | 582,32 | 579,03 | 0 |
| 21 Gen 2025 | 583,12 | 8,74 | 1,52% | 579,43 | 583,77 | 579,43 | 0 |
| 17 Gen 2025 | 574,38 | 1,79 | 0,31% | 576,53 | 577,25 | 573,79 | 0 |
| 16 Gen 2025 | 572,59 | 6,19 | 1,09% | 567,34 | 573,25 | 564,91 | 0 |
| 15 Gen 2025 | 566,40 | 4,13 | 0,73% | 571,62 | 572,75 | 564,28 | 0 |
| 14 Gen 2025 | 562,28 | 7,65 | 1,38% | 556,88 | 562,30 | 556,32 | 0 |
| 13 Gen 2025 | 554,62 | 7,82 | 1,43% | 544,06 | 554,62 | 543,80 | 0 |
| 10 Gen 2025 | 546,80 | -8,58 | -1,55% | 549,13 | 550,77 | 546,59 | 0 |
| 08 Gen 2025 | 555,38 | 1,23 | 0,22% | 552,21 | 555,51 | 549,45 | 0 |
| 07 Gen 2025 | 554,15 | -2,49 | -0,45% | 557,02 | 559,23 | 552,19 | 0 |
| 06 Gen 2025 | 556,65 | -1,80 | -0,32% | 559,06 | 561,02 | 555,56 | 0 |
| 03 Gen 2025 | 558,45 | 4,32 | 0,78% | 555,52 | 559,54 | 553,75 | 0 |
| 02 Gen 2025 | 554,13 | -3,23 | -0,58% | 560,60 | 562,81 | 553,37 | 0 |
| 31 Dic 2024 | 557,35 | -0,23 | -0,04% | 559,52 | 560,50 | 555,77 | 0 |
| 30 Dic 2024 | 557,58 | -3,37 | -0,60% | 557,20 | 559,53 | 552,72 | 0 |
| 27 Dic 2024 | 560,95 | -5,15 | -0,91% | 562,65 | 565,11 | 558,04 | 0 |
