Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche FTSE MIB Net Total Retur...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Apr 2025 | 67.443,12 | -494,03 | -0,73% | 68.602,95 | 68.699,45 | 66.557,11 | 0 |
| 10 Apr 2025 | 67.937,15 | 3.065,20 | 4,73% | 64.978,90 | 70.300,59 | 64.947,93 | 0 |
| 09 Apr 2025 | 64.871,95 | -1.836,28 | -2,75% | 64.653,76 | 65.702,36 | 63.785,12 | 0 |
| 08 Apr 2025 | 66.708,23 | 1.591,67 | 2,44% | 66.121,32 | 67.523,27 | 64.739,26 | 0 |
| 07 Apr 2025 | 65.116,56 | -3.558,16 | -5,18% | 67.954,24 | 68.197,21 | 63.316,41 | 0 |
| 04 Apr 2025 | 68.674,72 | -4.799,62 | -6,53% | 72.619,68 | 72.862,83 | 67.567,41 | 0 |
| 03 Apr 2025 | 73.474,34 | -2.741,85 | -3,60% | 74.601,77 | 75.201,13 | 73.347,68 | 0 |
| 02 Apr 2025 | 76.216,19 | -204,50 | -0,27% | 76.162,10 | 76.431,18 | 75.398,04 | 0 |
| 01 Apr 2025 | 76.420,69 | 1.001,69 | 1,33% | 75.792,44 | 76.551,89 | 75.621,31 | 0 |
| 31 Mar 2025 | 75.419,00 | -1.362,26 | -1,77% | 76.188,81 | 76.189,72 | 75.067,15 | 0 |
| 28 Mar 2025 | 76.781,26 | -712,64 | -0,92% | 77.137,80 | 77.488,21 | 76.576,87 | 0 |
| 27 Mar 2025 | 77.493,90 | 80,80 | 0,10% | 76.704,93 | 77.677,23 | 76.173,19 | 0 |
| 26 Mar 2025 | 77.413,10 | -647,83 | -0,83% | 78.409,55 | 78.495,49 | 77.348,54 | 0 |
| 25 Mar 2025 | 78.060,93 | 816,86 | 1,06% | 77.475,45 | 78.286,30 | 77.464,05 | 0 |
| 24 Mar 2025 | 77.244,07 | -66,49 | -0,09% | 77.816,33 | 78.028,22 | 77.062,21 | 0 |
| 21 Mar 2025 | 77.310,56 | -301,93 | -0,39% | 77.191,02 | 77.699,89 | 76.967,36 | 0 |
| 20 Mar 2025 | 77.612,49 | -1.038,76 | -1,32% | 78.775,64 | 78.874,82 | 77.133,82 | 0 |
| 19 Mar 2025 | 78.651,25 | 354,42 | 0,45% | 78.066,80 | 78.730,72 | 77.982,74 | 0 |
| 18 Mar 2025 | 78.296,83 | 1.012,64 | 1,31% | 77.603,36 | 78.366,80 | 77.545,11 | 0 |
| 17 Mar 2025 | 77.284,19 | 727,04 | 0,95% | 76.628,08 | 77.365,41 | 76.430,89 | 0 |
| 14 Mar 2025 | 76.557,15 | 1.298,36 | 1,73% | 75.170,22 | 76.569,13 | 74.831,14 | 0 |
| 13 Mar 2025 | 75.258,79 | -608,77 | -0,80% | 75.480,64 | 76.022,24 | 74.977,77 | 0 |
| 12 Mar 2025 | 75.867,56 | 1.205,75 | 1,61% | 75.282,07 | 76.011,64 | 75.182,62 | 0 |
| 11 Mar 2025 | 74.661,81 | -1.044,74 | -1,38% | 75.942,24 | 76.014,15 | 74.334,34 | 0 |
| 10 Mar 2025 | 75.706,55 | -726,84 | -0,95% | 76.878,09 | 77.010,55 | 75.434,68 | 0 |
| 07 Mar 2025 | 76.433,39 | -370,08 | -0,48% | 76.391,53 | 76.848,34 | 75.896,97 | 0 |
| 06 Mar 2025 | 76.803,47 | 515,48 | 0,68% | 76.879,30 | 77.104,20 | 75.971,27 | 0 |
| 05 Mar 2025 | 76.287,99 | 1.551,21 | 2,08% | 75.767,04 | 76.768,73 | 75.555,87 | 0 |
| 04 Mar 2025 | 74.736,78 | -2.640,50 | -3,41% | 76.662,23 | 76.871,29 | 74.384,52 | 0 |
| 03 Mar 2025 | 77.377,28 | 820,56 | 1,07% | 76.535,16 | 77.730,05 | 76.058,83 | 0 |
| 28 Feb 2025 | 76.556,72 | 63,86 | 0,08% | 76.081,60 | 76.628,41 | 75.900,64 | 0 |
| 27 Feb 2025 | 76.492,86 | -1.192,01 | -1,53% | 77.326,82 | 77.330,96 | 76.011,01 | 0 |
| 26 Feb 2025 | 77.684,87 | 1.010,44 | 1,32% | 76.893,45 | 77.738,56 | 76.840,57 | 0 |
| 25 Feb 2025 | 76.674,43 | 479,20 | 0,63% | 75.902,79 | 77.061,48 | 75.859,82 | 0 |
| 24 Feb 2025 | 76.195,23 | 102,03 | 0,13% | 76.115,94 | 76.435,87 | 75.567,20 | 0 |
| 21 Feb 2025 | 76.093,20 | 340,68 | 0,45% | 76.061,55 | 76.234,24 | 75.822,88 | 0 |
| 20 Feb 2025 | 75.752,52 | -196,33 | -0,26% | 76.060,72 | 76.312,42 | 75.614,42 | 0 |
| 19 Feb 2025 | 75.948,85 | -407,96 | -0,53% | 76.577,81 | 77.008,00 | 75.893,62 | 0 |
| 18 Feb 2025 | 76.356,81 | 448,45 | 0,59% | 76.183,52 | 76.409,01 | 76.087,85 | 0 |
| 17 Feb 2025 | 75.908,36 | 693,42 | 0,92% | 75.255,99 | 76.096,64 | 75.253,64 | 0 |
| 14 Feb 2025 | 75.214,94 | 137,74 | 0,18% | 75.016,70 | 75.561,08 | 74.934,55 | 0 |
| 13 Feb 2025 | 75.077,20 | 746,36 | 1,00% | 74.803,65 | 75.077,20 | 74.362,95 | 0 |
| 12 Feb 2025 | 74.330,84 | -100,72 | -0,14% | 74.741,50 | 74.870,12 | 74.307,01 | 0 |
| 11 Feb 2025 | 74.431,56 | 673,14 | 0,91% | 73.878,59 | 74.437,12 | 73.542,92 | 0 |
| 10 Feb 2025 | 73.758,42 | 369,30 | 0,50% | 73.519,44 | 73.793,96 | 73.430,45 | 0 |
| 07 Feb 2025 | 73.389,12 | -130,85 | -0,18% | 73.523,02 | 73.639,14 | 73.221,61 | 0 |
| 06 Feb 2025 | 73.519,97 | 1.070,05 | 1,48% | 72.710,28 | 73.519,97 | 72.595,11 | 0 |
| 05 Feb 2025 | 72.449,92 | -273,06 | -0,38% | 72.481,28 | 72.487,56 | 72.105,52 | 0 |
| 04 Feb 2025 | 72.722,98 | 991,00 | 1,38% | 71.974,67 | 72.724,98 | 71.128,18 | 0 |
| 03 Feb 2025 | 71.731,98 | -500,62 | -0,69% | 71.157,39 | 71.898,26 | 70.931,72 | 0 |
| 31 Gen 2025 | 72.232,60 | 83,24 | 0,12% | 72.392,18 | 72.542,64 | 72.047,27 | 0 |
| 30 Gen 2025 | 72.149,36 | 114,96 | 0,16% | 72.218,67 | 72.238,71 | 71.889,06 | 0 |
| 29 Gen 2025 | 72.034,40 | 444,84 | 0,62% | 71.882,32 | 72.109,38 | 71.620,82 | 0 |
| 28 Gen 2025 | 71.589,56 | -87,35 | -0,12% | 71.802,70 | 72.290,48 | 71.539,14 | 0 |
| 27 Gen 2025 | 71.676,91 | -18,91 | -0,03% | 71.515,59 | 71.966,32 | 71.096,62 | 0 |
| 24 Gen 2025 | 71.695,82 | 174,05 | 0,24% | 71.892,51 | 72.234,19 | 71.534,12 | 0 |
| 23 Gen 2025 | 71.521,77 | 106,28 | 0,15% | 71.009,32 | 71.544,48 | 70.880,45 | 0 |
| 22 Gen 2025 | 71.415,49 | 0,00 | 0,00% | 71.415,49 | 71.415,49 | 71.415,49 | 0 |
| 21 Gen 2025 | 71.415,49 | -167,66 | -0,23% | 71.460,82 | 71.572,87 | 71.144,68 | 0 |
| 20 Gen 2025 | 71.583,15 | -53,52 | -0,07% | 71.772,68 | 71.993,75 | 71.445,97 | 0 |
| 17 Gen 2025 | 71.636,67 | 884,58 | 1,25% | 70.992,29 | 71.728,80 | 70.969,77 | 0 |
| 16 Gen 2025 | 70.752,09 | 341,38 | 0,48% | 70.890,16 | 71.130,10 | 70.649,70 | 0 |
| 15 Gen 2025 | 70.410,71 | 1.031,78 | 1,49% | 69.591,15 | 70.518,35 | 69.481,86 | 0 |
| 14 Gen 2025 | 69.378,93 | 642,59 | 0,93% | 69.179,98 | 69.565,05 | 69.096,06 | 0 |
| 13 Gen 2025 | 68.736,34 | -574,71 | -0,83% | 69.071,03 | 69.142,80 | 68.382,36 | 0 |
