Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche OMX Copenhagen 25 ESG Re...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 1.055,02 | -6,07 | -0,57% | 1.063,62 | 1.065,66 | 1.053,65 | 0 |
| 25 Mar 2025 | 1.061,09 | 2,90 | 0,27% | 1.061,33 | 1.069,99 | 1.060,91 | 0 |
| 24 Mar 2025 | 1.058,19 | -11,24 | -1,05% | 1.072,96 | 1.075,10 | 1.057,92 | 0 |
| 21 Mar 2025 | 1.069,43 | -15,43 | -1,42% | 1.084,86 | 1.085,13 | 1.067,88 | 0 |
| 20 Mar 2025 | 1.084,86 | -4,70 | -0,43% | 1.086,35 | 1.088,33 | 1.077,53 | 0 |
| 19 Mar 2025 | 1.089,56 | 8,28 | 0,77% | 1.089,22 | 1.091,25 | 1.079,72 | 0 |
| 18 Mar 2025 | 1.081,28 | 7,40 | 0,69% | 1.080,71 | 1.090,09 | 1.076,35 | 0 |
| 17 Mar 2025 | 1.073,88 | 8,14 | 0,76% | 1.068,60 | 1.077,89 | 1.067,98 | 0 |
| 14 Mar 2025 | 1.065,74 | 13,40 | 1,27% | 1.056,26 | 1.067,26 | 1.051,00 | 0 |
| 13 Mar 2025 | 1.052,33 | -1,41 | -0,13% | 1.053,89 | 1.063,99 | 1.050,48 | 0 |
| 12 Mar 2025 | 1.053,75 | 4,40 | 0,42% | 1.056,82 | 1.069,81 | 1.046,62 | 0 |
| 11 Mar 2025 | 1.049,35 | -20,04 | -1,87% | 1.068,33 | 1.069,48 | 1.049,35 | 0 |
| 10 Mar 2025 | 1.069,38 | -22,39 | -2,05% | 1.094,87 | 1.099,20 | 1.066,15 | 0 |
| 07 Mar 2025 | 1.091,77 | -7,07 | -0,64% | 1.089,29 | 1.093,96 | 1.085,02 | 0 |
| 06 Mar 2025 | 1.098,84 | -7,10 | -0,64% | 1.108,62 | 1.111,88 | 1.093,76 | 0 |
| 05 Mar 2025 | 1.105,94 | 16,71 | 1,53% | 1.104,38 | 1.115,80 | 1.103,07 | 0 |
| 04 Mar 2025 | 1.089,23 | -27,57 | -2,47% | 1.108,05 | 1.108,55 | 1.087,03 | 0 |
| 03 Mar 2025 | 1.116,79 | -1,02 | -0,09% | 1.116,93 | 1.125,58 | 1.111,79 | 0 |
| 28 Feb 2025 | 1.117,81 | -0,13 | -0,01% | 1.109,53 | 1.117,84 | 1.109,36 | 0 |
| 27 Feb 2025 | 1.117,94 | -11,15 | -0,99% | 1.111,94 | 1.121,78 | 1.111,11 | 0 |
| 26 Feb 2025 | 1.129,08 | 4,93 | 0,44% | 1.124,62 | 1.134,36 | 1.123,81 | 0 |
| 25 Feb 2025 | 1.124,16 | 15,19 | 1,37% | 1.119,17 | 1.129,63 | 1.118,05 | 0 |
| 24 Feb 2025 | 1.108,96 | 3,70 | 0,33% | 1.110,69 | 1.115,63 | 1.104,47 | 0 |
| 21 Feb 2025 | 1.105,27 | 7,76 | 0,71% | 1.103,50 | 1.111,58 | 1.099,90 | 0 |
| 20 Feb 2025 | 1.097,51 | -0,83 | -0,08% | 1.102,25 | 1.102,75 | 1.095,03 | 0 |
| 19 Feb 2025 | 1.098,34 | -1,06 | -0,10% | 1.100,26 | 1.106,54 | 1.092,01 | 0 |
| 18 Feb 2025 | 1.099,41 | 18,05 | 1,67% | 1.087,79 | 1.100,19 | 1.084,61 | 0 |
| 14 Feb 2025 | 1.081,36 | -1,83 | -0,17% | 1.081,85 | 1.087,88 | 1.077,95 | 0 |
| 13 Feb 2025 | 1.083,19 | 2,89 | 0,27% | 1.079,66 | 1.084,33 | 1.076,45 | 0 |
| 12 Feb 2025 | 1.080,30 | -9,57 | -0,88% | 1.087,49 | 1.088,89 | 1.076,49 | 0 |
| 11 Feb 2025 | 1.089,87 | 5,29 | 0,49% | 1.083,68 | 1.090,63 | 1.082,59 | 0 |
| 10 Feb 2025 | 1.084,58 | -3,28 | -0,30% | 1.087,43 | 1.090,62 | 1.082,42 | 0 |
| 07 Feb 2025 | 1.087,86 | 0,43 | 0,04% | 1.099,06 | 1.099,38 | 1.086,55 | 0 |
| 06 Feb 2025 | 1.087,43 | 11,85 | 1,10% | 1.081,35 | 1.087,43 | 1.075,43 | 0 |
| 05 Feb 2025 | 1.075,59 | 12,95 | 1,22% | 1.062,82 | 1.075,59 | 1.060,04 | 0 |
| 04 Feb 2025 | 1.062,64 | 2,18 | 0,21% | 1.053,12 | 1.067,14 | 1.050,26 | 0 |
| 03 Feb 2025 | 1.060,46 | -19,10 | -1,77% | 1.051,14 | 1.061,76 | 1.050,58 | 0 |
| 31 Gen 2025 | 1.079,55 | -5,17 | -0,48% | 1.087,86 | 1.090,81 | 1.079,55 | 0 |
| 30 Gen 2025 | 1.084,72 | 6,90 | 0,64% | 1.079,21 | 1.085,09 | 1.077,82 | 0 |
| 29 Gen 2025 | 1.077,82 | 4,37 | 0,41% | 1.077,96 | 1.083,90 | 1.077,00 | 0 |
| 28 Gen 2025 | 1.073,45 | -8,31 | -0,77% | 1.075,12 | 1.082,92 | 1.073,45 | 0 |
| 27 Gen 2025 | 1.081,76 | 4,55 | 0,42% | 1.075,84 | 1.081,83 | 1.069,20 | 0 |
| 24 Gen 2025 | 1.077,21 | 5,35 | 0,50% | 1.078,53 | 1.095,13 | 1.069,86 | 0 |
| 23 Gen 2025 | 1.071,86 | 1,96 | 0,18% | 1.068,24 | 1.073,30 | 1.065,63 | 0 |
| 22 Gen 2025 | 1.069,91 | -1,24 | -0,12% | 1.079,31 | 1.083,68 | 1.068,73 | 0 |
| 21 Gen 2025 | 1.071,15 | 9,46 | 0,89% | 1.052,79 | 1.071,15 | 1.052,01 | 0 |
| 17 Gen 2025 | 1.061,69 | -4,60 | -0,43% | 1.069,93 | 1.070,45 | 1.054,49 | 0 |
| 16 Gen 2025 | 1.066,29 | -5,99 | -0,56% | 1.066,27 | 1.070,83 | 1.062,59 | 0 |
| 15 Gen 2025 | 1.072,29 | 9,87 | 0,93% | 1.063,20 | 1.073,68 | 1.061,92 | 0 |
| 14 Gen 2025 | 1.062,42 | -10,91 | -1,02% | 1.077,47 | 1.078,54 | 1.061,80 | 0 |
| 13 Gen 2025 | 1.073,33 | -11,88 | -1,09% | 1.078,42 | 1.078,79 | 1.070,25 | 0 |
| 10 Gen 2025 | 1.085,21 | -0,77 | -0,07% | 1.085,13 | 1.090,07 | 1.081,71 | 0 |
| 08 Gen 2025 | 1.085,98 | -7,00 | -0,64% | 1.091,48 | 1.094,12 | 1.082,34 | 0 |
| 07 Gen 2025 | 1.092,98 | -2,53 | -0,23% | 1.087,84 | 1.097,99 | 1.085,18 | 0 |
| 06 Gen 2025 | 1.095,51 | -6,61 | -0,60% | 1.096,74 | 1.098,04 | 1.089,67 | 0 |
| 03 Gen 2025 | 1.102,12 | -0,44 | -0,04% | 1.096,65 | 1.102,12 | 1.092,59 | 0 |
| 02 Gen 2025 | 1.102,56 | 18,82 | 1,74% | 1.098,69 | 1.104,33 | 1.092,88 | 0 |
| 31 Dic 2024 | 1.083,74 | 0,00 | 0,00% | 1.083,74 | 1.083,74 | 1.083,74 | 0 |
| 30 Dic 2024 | 1.083,74 | -12,21 | -1,11% | 1.089,35 | 1.090,61 | 1.081,68 | 0 |
| 27 Dic 2024 | 1.095,94 | 17,01 | 1,58% | 1.091,21 | 1.098,99 | 1.091,21 | 0 |
