Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Amundi MSCI Emerging Ex ...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 24,37 | -0,13 | -0,51% | 24,415 | 24,44 | 24,22 | 1.669 |
| 25 Mar 2025 | 24,495 | 0,22 | 0,89% | 24,10 | 24,495 | 24,10 | 2.561 |
| 24 Mar 2025 | 24,28 | 0,08 | 0,31% | 24,29 | 24,43 | 24,205 | 13.448 |
| 21 Mar 2025 | 24,205 | 0,10 | 0,44% | 23,96 | 24,22 | 23,96 | 8.979 |
| 20 Mar 2025 | 24,10 | 0,12 | 0,48% | 24,05 | 24,105 | 23,96 | 3.345 |
| 19 Mar 2025 | 23,985 | 0,23 | 0,99% | 23,91 | 23,985 | 23,77 | 1.501 |
| 18 Mar 2025 | 23,75 | -0,20 | -0,84% | 24,105 | 24,105 | 23,715 | 6.115 |
| 17 Mar 2025 | 23,95 | 0,23 | 0,97% | 23,59 | 23,98 | 23,59 | 12.833 |
| 14 Mar 2025 | 23,72 | 0,43 | 1,87% | 23,275 | 23,73 | 23,275 | 1.781 |
| 13 Mar 2025 | 23,285 | -0,23 | -0,98% | 23,065 | 23,44 | 23,065 | 5.966 |
| 12 Mar 2025 | 23,515 | 0,25 | 1,05% | 23,275 | 23,545 | 23,005 | 3.276 |
| 11 Mar 2025 | 23,27 | 0,00 | 0,00% | 23,06 | 23,48 | 23,005 | 7.808 |
| 10 Mar 2025 | 23,27 | -0,46 | -1,94% | 23,595 | 23,685 | 23,095 | 6.357 |
| 07 Mar 2025 | 23,73 | 0,09 | 0,40% | 23,635 | 23,89 | 23,40 | 16.686 |
| 06 Mar 2025 | 23,635 | -0,32 | -1,32% | 23,92 | 24,11 | 23,63 | 7.332 |
| 05 Mar 2025 | 23,95 | -0,05 | -0,19% | 24,145 | 24,32 | 23,755 | 12.060 |
| 04 Mar 2025 | 23,995 | 0,16 | 0,65% | 24,075 | 24,075 | 23,79 | 11.688 |
| 03 Mar 2025 | 23,84 | -0,29 | -1,20% | 24,43 | 24,445 | 23,84 | 14.684 |
| 28 Feb 2025 | 24,13 | -0,43 | -1,75% | 24,05 | 24,43 | 24,00 | 7.230 |
| 27 Feb 2025 | 24,56 | -0,30 | -1,21% | 24,87 | 24,905 | 24,56 | 8.176 |
| 26 Feb 2025 | 24,86 | 0,04 | 0,16% | 24,92 | 25,125 | 24,86 | 2.767 |
| 25 Feb 2025 | 24,82 | -0,37 | -1,45% | 25,00 | 25,145 | 24,82 | 9.790 |
| 24 Feb 2025 | 25,185 | 0,07 | 0,30% | 25,09 | 25,295 | 25,00 | 8.569 |
| 21 Feb 2025 | 25,11 | -0,34 | -1,34% | 25,59 | 25,60 | 25,11 | 16.710 |
| 20 Feb 2025 | 25,45 | 0,05 | 0,22% | 25,40 | 25,59 | 25,34 | 8.125 |
| 19 Feb 2025 | 25,395 | -0,01 | -0,02% | 25,475 | 25,60 | 25,395 | 8.168 |
| 18 Feb 2025 | 25,40 | 0,07 | 0,28% | 25,185 | 25,47 | 25,185 | 2.334 |
| 17 Feb 2025 | 25,33 | 0,03 | 0,12% | 25,405 | 25,405 | 25,18 | 14.252 |
| 14 Feb 2025 | 25,30 | -0,12 | -0,45% | 25,10 | 25,30 | 25,065 | 1.393 |
| 13 Feb 2025 | 25,415 | 0,20 | 0,81% | 25,575 | 25,575 | 25,225 | 3.641 |
| 12 Feb 2025 | 25,21 | -0,26 | -1,00% | 25,355 | 25,385 | 25,18 | 2.090 |
| 11 Feb 2025 | 25,465 | -0,24 | -0,93% | 25,55 | 25,55 | 25,31 | 6.851 |
| 10 Feb 2025 | 25,705 | 0,34 | 1,36% | 25,485 | 25,705 | 25,455 | 9.546 |
| 07 Feb 2025 | 25,36 | -0,13 | -0,51% | 25,61 | 25,61 | 25,36 | 11.577 |
| 06 Feb 2025 | 25,49 | 0,13 | 0,51% | 25,42 | 25,50 | 25,355 | 3.735 |
| 05 Feb 2025 | 25,36 | 0,00 | 0,02% | 25,365 | 25,415 | 25,21 | 7.120 |
| 04 Feb 2025 | 25,355 | 0,02 | 0,08% | 25,265 | 25,56 | 25,265 | 4.021 |
| 03 Feb 2025 | 25,335 | -0,05 | -0,18% | 24,925 | 25,405 | 24,90 | 16.525 |
| 31 Gen 2025 | 25,38 | -0,04 | -0,16% | 25,23 | 25,525 | 25,23 | 2.719 |
| 30 Gen 2025 | 25,42 | 0,36 | 1,44% | 24,915 | 25,42 | 24,915 | 6.832 |
| 29 Gen 2025 | 25,06 | 0,06 | 0,26% | 25,065 | 25,18 | 24,905 | 3.409 |
| 28 Gen 2025 | 24,995 | 0,31 | 1,24% | 24,57 | 24,995 | 24,57 | 3.140 |
| 27 Gen 2025 | 24,69 | -0,70 | -2,76% | 25,005 | 25,005 | 24,44 | 11.590 |
| 24 Gen 2025 | 25,39 | -0,31 | -1,19% | 25,695 | 25,695 | 25,375 | 15.364 |
| 23 Gen 2025 | 25,695 | 0,00 | 0,00% | 25,525 | 25,695 | 25,50 | 453.393 |
| 22 Gen 2025 | 25,695 | 0,25 | 1,00% | 25,325 | 25,695 | 25,18 | 5.358 |
| 21 Gen 2025 | 25,44 | -0,06 | -0,22% | 25,13 | 25,44 | 25,09 | 2.450 |
| 20 Gen 2025 | 25,495 | 0,04 | 0,14% | 25,32 | 25,495 | 25,205 | 10.140 |
| 17 Gen 2025 | 25,46 | 0,14 | 0,53% | 25,28 | 25,46 | 25,065 | 4.640 |
| 16 Gen 2025 | 25,325 | 0,03 | 0,12% | 25,315 | 25,475 | 25,17 | 3.699 |
| 15 Gen 2025 | 25,295 | 0,34 | 1,36% | 24,92 | 25,295 | 24,73 | 16.341 |
| 14 Gen 2025 | 24,955 | 0,13 | 0,52% | 25,18 | 25,18 | 24,94 | 2.581 |
| 13 Gen 2025 | 24,825 | -0,36 | -1,43% | 25,025 | 25,025 | 24,785 | 7.928 |
| 10 Gen 2025 | 25,185 | -0,23 | -0,90% | 25,31 | 25,32 | 25,085 | 4.247 |
| 09 Gen 2025 | 25,415 | 0,17 | 0,67% | 25,305 | 25,415 | 25,105 | 4.313 |
| 08 Gen 2025 | 25,245 | -0,22 | -0,86% | 25,375 | 25,47 | 25,11 | 3.600 |
| 07 Gen 2025 | 25,465 | 0,05 | 0,20% | 25,46 | 25,59 | 25,43 | 8.877 |
| 06 Gen 2025 | 25,415 | 0,00 | 0,02% | 25,565 | 25,57 | 25,35 | 9.187 |
| 03 Gen 2025 | 25,41 | 0,46 | 1,82% | 25,065 | 25,43 | 25,065 | 6.272 |
| 02 Gen 2025 | 24,955 | 0,22 | 0,89% | 24,52 | 25,37 | 24,52 | 27.079 |
| 30 Dic 2024 | 24,735 | -0,06 | -0,24% | 24,99 | 24,99 | 24,735 | 5.990 |
| 27 Dic 2024 | 24,795 | -0,31 | -1,22% | 25,345 | 25,345 | 24,77 | 7.022 |
