Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche DJ Italy
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 292,77 | -2,70 | -0,91% | 295,43 | 295,51 | 292,00 | 0 |
| 27 Mar 2025 | 295,47 | 0,21 | 0,07% | 295,25 | 296,23 | 290,66 | 0 |
| 26 Mar 2025 | 295,26 | -2,45 | -0,82% | 297,69 | 299,32 | 295,11 | 0 |
| 25 Mar 2025 | 297,71 | 3,11 | 1,06% | 294,68 | 298,60 | 294,62 | 0 |
| 24 Mar 2025 | 294,60 | -0,40 | -0,14% | 295,02 | 297,45 | 293,90 | 0 |
| 21 Mar 2025 | 295,00 | -1,18 | -0,40% | 296,13 | 296,50 | 293,74 | 0 |
| 20 Mar 2025 | 296,18 | -3,93 | -1,31% | 300,10 | 300,91 | 294,38 | 0 |
| 19 Mar 2025 | 300,11 | 1,30 | 0,44% | 298,80 | 300,42 | 297,69 | 0 |
| 18 Mar 2025 | 298,81 | 3,68 | 1,25% | 295,12 | 299,15 | 295,03 | 0 |
| 17 Mar 2025 | 295,13 | 2,81 | 0,96% | 292,29 | 295,42 | 291,87 | 0 |
| 14 Mar 2025 | 292,32 | 5,01 | 1,74% | 287,28 | 292,42 | 285,76 | 0 |
| 13 Mar 2025 | 287,31 | -2,27 | -0,78% | 289,50 | 290,14 | 286,22 | 0 |
| 12 Mar 2025 | 289,58 | 4,37 | 1,53% | 285,05 | 290,18 | 285,01 | 0 |
| 11 Mar 2025 | 285,21 | -3,97 | -1,37% | 289,17 | 290,40 | 283,98 | 0 |
| 10 Mar 2025 | 289,18 | -2,78 | -0,95% | 291,93 | 294,11 | 288,38 | 0 |
| 07 Mar 2025 | 291,96 | -1,46 | -0,50% | 291,54 | 293,44 | 289,92 | 0 |
| 06 Mar 2025 | 293,42 | 2,11 | 0,72% | 293,59 | 294,11 | 290,10 | 0 |
| 05 Mar 2025 | 291,31 | 5,84 | 2,05% | 290,68 | 293,11 | 289,43 | 0 |
| 04 Mar 2025 | 285,47 | -10,06 | -3,40% | 292,44 | 293,20 | 284,15 | 0 |
| 03 Mar 2025 | 295,53 | 3,08 | 1,05% | 291,08 | 296,87 | 290,60 | 0 |
| 28 Feb 2025 | 292,45 | 0,09 | 0,03% | 291,16 | 292,73 | 290,90 | 0 |
| 27 Feb 2025 | 292,36 | -4,47 | -1,51% | 293,25 | 294,03 | 290,58 | 0 |
| 26 Feb 2025 | 296,83 | 3,87 | 1,32% | 294,85 | 297,10 | 294,51 | 0 |
| 25 Feb 2025 | 292,96 | 1,71 | 0,59% | 291,73 | 294,39 | 291,51 | 0 |
| 24 Feb 2025 | 291,25 | 0,26 | 0,09% | 289,79 | 292,24 | 288,98 | 0 |
| 21 Feb 2025 | 290,99 | 1,38 | 0,48% | 290,79 | 291,54 | 289,98 | 0 |
| 20 Feb 2025 | 289,61 | -0,84 | -0,29% | 291,20 | 291,81 | 289,12 | 0 |
| 19 Feb 2025 | 290,45 | -1,59 | -0,54% | 293,44 | 294,51 | 290,19 | 0 |
| 18 Feb 2025 | 292,04 | 4,29 | 1,49% | 291,70 | 292,21 | 290,91 | 0 |
| 14 Feb 2025 | 287,75 | 0,66 | 0,23% | 286,95 | 289,05 | 286,89 | 0 |
| 13 Feb 2025 | 287,09 | 2,76 | 0,97% | 285,17 | 287,41 | 284,52 | 0 |
| 12 Feb 2025 | 284,33 | -0,42 | -0,15% | 285,53 | 286,26 | 284,11 | 0 |
| 11 Feb 2025 | 284,75 | 2,36 | 0,84% | 281,57 | 284,89 | 281,51 | 0 |
| 10 Feb 2025 | 282,39 | 1,46 | 0,52% | 281,98 | 282,51 | 281,09 | 0 |
| 07 Feb 2025 | 280,93 | -0,51 | -0,18% | 281,26 | 281,84 | 280,11 | 0 |
| 06 Feb 2025 | 281,44 | 4,04 | 1,46% | 278,58 | 281,56 | 278,56 | 0 |
| 05 Feb 2025 | 277,40 | -1,00 | -0,36% | 277,38 | 277,47 | 276,03 | 0 |
| 04 Feb 2025 | 278,40 | 3,62 | 1,32% | 273,22 | 278,53 | 272,55 | 0 |
| 03 Feb 2025 | 274,78 | -2,02 | -0,73% | 273,22 | 275,47 | 272,27 | 0 |
| 31 Gen 2025 | 276,80 | 0,29 | 0,10% | 277,52 | 277,91 | 276,09 | 0 |
| 30 Gen 2025 | 276,51 | 0,52 | 0,19% | 276,48 | 276,79 | 275,43 | 0 |
| 29 Gen 2025 | 275,99 | 1,65 | 0,60% | 274,95 | 276,32 | 274,51 | 0 |
| 28 Gen 2025 | 274,34 | -0,31 | -0,11% | 274,94 | 276,97 | 274,11 | 0 |
| 27 Gen 2025 | 274,65 | -0,13 | -0,05% | 273,12 | 275,77 | 273,09 | 0 |
| 24 Gen 2025 | 274,78 | 0,61 | 0,22% | 275,72 | 276,81 | 274,12 | 0 |
| 23 Gen 2025 | 274,17 | 1,91 | 0,70% | 272,98 | 274,43 | 271,80 | 0 |
| 22 Gen 2025 | 272,26 | -1,52 | -0,56% | 274,49 | 274,97 | 272,04 | 0 |
| 21 Gen 2025 | 273,78 | -1,46 | -0,53% | 274,06 | 274,12 | 272,70 | 0 |
| 17 Gen 2025 | 275,24 | 3,41 | 1,25% | 273,62 | 275,58 | 273,57 | 0 |
| 16 Gen 2025 | 271,83 | 1,47 | 0,54% | 272,49 | 273,16 | 271,38 | 0 |
| 15 Gen 2025 | 270,36 | 3,96 | 1,49% | 267,25 | 270,87 | 267,04 | 0 |
| 14 Gen 2025 | 266,40 | 2,27 | 0,86% | 265,98 | 267,17 | 265,70 | 0 |
| 13 Gen 2025 | 264,13 | -2,13 | -0,80% | 265,00 | 265,12 | 262,83 | 0 |
| 10 Gen 2025 | 266,26 | -0,40 | -0,15% | 268,76 | 269,17 | 266,23 | 0 |
| 08 Gen 2025 | 266,66 | 1,10 | 0,41% | 265,79 | 267,93 | 264,66 | 0 |
| 07 Gen 2025 | 265,56 | 1,29 | 0,49% | 261,34 | 265,66 | 261,34 | 0 |
| 06 Gen 2025 | 264,27 | 4,87 | 1,88% | 259,93 | 264,34 | 259,76 | 0 |
| 03 Gen 2025 | 259,40 | -1,96 | -0,75% | 259,73 | 260,65 | 258,83 | 0 |
| 02 Gen 2025 | 261,36 | 1,57 | 0,60% | 260,29 | 261,47 | 256,89 | 0 |
| 31 Dic 2024 | 259,79 | -0,07 | -0,03% | 259,73 | 259,88 | 259,69 | 0 |
| 30 Dic 2024 | 259,86 | 0,22 | 0,08% | 258,69 | 261,01 | 258,64 | 0 |
