Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche International Consolidat...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 279,30 | -11,50 | -3,95% | 289,50 | 290,20 | 278,10 | 19.171.398 |
| 27 Mar 2025 | 290,80 | -4,80 | -1,62% | 291,60 | 293,70 | 287,30 | 14.322.347 |
| 26 Mar 2025 | 295,60 | -1,00 | -0,34% | 297,50 | 300,20 | 295,50 | 14.945.870 |
| 25 Mar 2025 | 296,60 | 8,60 | 2,99% | 289,00 | 298,30 | 287,60 | 17.510.243 |
| 24 Mar 2025 | 288,00 | 2,80 | 0,98% | 288,50 | 291,00 | 285,30 | 13.086.657 |
| 21 Mar 2025 | 285,20 | -5,40 | -1,86% | 286,00 | 288,90 | 278,10 | 43.745.697 |
| 20 Mar 2025 | 290,60 | -6,60 | -2,22% | 295,90 | 300,80 | 290,10 | 18.342.505 |
| 19 Mar 2025 | 297,20 | 3,40 | 1,16% | 291,90 | 297,20 | 286,90 | 58.636.989 |
| 18 Mar 2025 | 293,80 | 4,80 | 1,66% | 293,60 | 298,90 | 289,30 | 29.258.820 |
| 17 Mar 2025 | 289,00 | 5,80 | 2,05% | 286,60 | 290,30 | 284,40 | 21.231.323 |
| 14 Mar 2025 | 283,20 | 7,10 | 2,57% | 277,20 | 284,00 | 276,70 | 18.125.383 |
| 13 Mar 2025 | 276,10 | -1,50 | -0,54% | 274,50 | 283,80 | 274,00 | 31.551.549 |
| 12 Mar 2025 | 277,60 | -13,90 | -4,77% | 290,40 | 292,20 | 276,20 | 48.290.498 |
| 11 Mar 2025 | 291,50 | -19,00 | -6,12% | 301,20 | 301,20 | 287,00 | 63.494.890 |
| 10 Mar 2025 | 310,50 | -7,90 | -2,48% | 320,60 | 326,70 | 306,60 | 30.009.466 |
| 07 Mar 2025 | 318,40 | -5,60 | -1,73% | 320,70 | 322,60 | 312,60 | 26.369.266 |
| 06 Mar 2025 | 324,00 | -3,30 | -1,01% | 331,60 | 337,60 | 321,30 | 28.028.890 |
| 05 Mar 2025 | 327,30 | 8,10 | 2,54% | 329,40 | 333,90 | 323,40 | 25.407.716 |
| 04 Mar 2025 | 319,20 | -26,00 | -7,53% | 342,70 | 343,50 | 319,20 | 30.219.088 |
| 03 Mar 2025 | 345,20 | -7,10 | -2,02% | 352,00 | 355,80 | 339,10 | 27.030.108 |
| 28 Feb 2025 | 352,30 | 13,60 | 4,02% | 355,00 | 358,00 | 348,60 | 48.992.408 |
| 27 Feb 2025 | 338,70 | 11,50 | 3,51% | 327,20 | 338,80 | 325,90 | 26.834.356 |
| 26 Feb 2025 | 327,20 | 6,00 | 1,87% | 321,60 | 328,80 | 321,60 | 15.274.657 |
| 25 Feb 2025 | 321,20 | -5,10 | -1,56% | 324,50 | 328,60 | 321,20 | 11.823.061 |
| 24 Feb 2025 | 326,30 | 0,30 | 0,09% | 327,60 | 329,20 | 322,20 | 13.270.118 |
| 21 Feb 2025 | 326,00 | -3,90 | -1,18% | 329,60 | 332,70 | 325,10 | 19.611.470 |
| 20 Feb 2025 | 329,90 | 3,20 | 0,98% | 327,10 | 333,60 | 323,10 | 20.807.189 |
| 19 Feb 2025 | 326,70 | -10,10 | -3,00% | 334,80 | 335,60 | 325,40 | 31.015.924 |
| 18 Feb 2025 | 336,80 | 0,70 | 0,21% | 335,20 | 342,60 | 333,50 | 24.194.375 |
| 17 Feb 2025 | 336,10 | -2,40 | -0,71% | 336,10 | 340,00 | 335,20 | 18.460.780 |
| 14 Feb 2025 | 338,50 | -8,90 | -2,56% | 347,00 | 349,20 | 336,60 | 20.383.979 |
| 13 Feb 2025 | 347,40 | -1,70 | -0,49% | 351,80 | 357,00 | 347,20 | 21.604.836 |
| 12 Feb 2025 | 349,10 | 1,60 | 0,46% | 344,50 | 351,00 | 342,80 | 37.762.372 |
| 11 Feb 2025 | 347,50 | -5,90 | -1,67% | 345,20 | 355,80 | 336,70 | 51.952.344 |
| 10 Feb 2025 | 353,40 | -12,90 | -3,52% | 361,30 | 362,60 | 353,40 | 24.997.504 |
| 07 Feb 2025 | 366,30 | 2,90 | 0,80% | 362,40 | 368,00 | 362,00 | 20.438.658 |
| 06 Feb 2025 | 363,40 | 11,70 | 3,33% | 353,10 | 363,40 | 352,40 | 24.340.634 |
| 05 Feb 2025 | 351,70 | 4,60 | 1,33% | 348,30 | 351,70 | 345,30 | 25.387.611 |
| 04 Feb 2025 | 347,10 | 6,50 | 1,91% | 340,90 | 348,40 | 340,90 | 27.952.400 |
| 03 Feb 2025 | 340,60 | 2,70 | 0,80% | 329,30 | 341,70 | 328,60 | 25.448.106 |
| 31 Gen 2025 | 337,90 | 3,10 | 0,93% | 335,20 | 340,50 | 334,20 | 18.326.663 |
| 30 Gen 2025 | 334,80 | 4,10 | 1,24% | 330,50 | 336,40 | 330,10 | 19.872.961 |
| 29 Gen 2025 | 330,70 | 8,00 | 2,48% | 323,30 | 332,50 | 323,30 | 19.756.446 |
| 28 Gen 2025 | 322,70 | -0,10 | -0,03% | 323,00 | 324,50 | 316,20 | 13.479.080 |
| 27 Gen 2025 | 322,80 | -4,20 | -1,28% | 325,00 | 327,80 | 320,80 | 15.975.918 |
| 24 Gen 2025 | 327,00 | -4,40 | -1,33% | 333,40 | 334,20 | 326,50 | 15.919.734 |
| 23 Gen 2025 | 331,40 | 1,90 | 0,58% | 330,20 | 333,50 | 324,80 | 19.543.898 |
| 22 Gen 2025 | 329,50 | 1,00 | 0,30% | 331,00 | 333,70 | 327,40 | 32.923.725 |
| 21 Gen 2025 | 328,50 | 5,80 | 1,80% | 323,00 | 330,20 | 323,00 | 24.639.481 |
| 20 Gen 2025 | 322,70 | 5,20 | 1,64% | 318,40 | 325,70 | 317,00 | 19.893.051 |
| 17 Gen 2025 | 317,50 | 4,90 | 1,57% | 315,00 | 318,40 | 314,30 | 15.689.876 |
| 16 Gen 2025 | 312,60 | -4,40 | -1,39% | 318,00 | 320,00 | 311,80 | 13.783.089 |
| 15 Gen 2025 | 317,00 | 7,60 | 2,46% | 308,20 | 317,70 | 307,70 | 22.516.603 |
| 14 Gen 2025 | 309,40 | 4,80 | 1,58% | 307,30 | 312,20 | 305,60 | 15.410.524 |
| 13 Gen 2025 | 304,60 | -11,30 | -3,58% | 314,50 | 314,50 | 302,00 | 24.664.741 |
| 10 Gen 2025 | 315,90 | 3,10 | 0,99% | 312,30 | 316,80 | 305,60 | 26.461.475 |
| 09 Gen 2025 | 312,80 | 6,00 | 1,96% | 308,60 | 313,70 | 306,50 | 23.512.597 |
| 08 Gen 2025 | 306,80 | 2,30 | 0,76% | 304,20 | 309,90 | 304,20 | 64.517.108 |
| 07 Gen 2025 | 304,50 | 7,90 | 2,66% | 297,30 | 304,50 | 296,00 | 17.626.464 |
| 06 Gen 2025 | 296,60 | -2,30 | -0,77% | 298,30 | 298,80 | 281,30 | 25.411.374 |
| 03 Gen 2025 | 298,90 | -3,70 | -1,22% | 303,80 | 304,80 | 295,90 | 76.337.270 |
| 02 Gen 2025 | 302,60 | 0,70 | 0,23% | 300,40 | 304,20 | 293,60 | 14.527.117 |
| 31 Dic 2024 | 301,90 | -2,20 | -0,72% | 301,60 | 304,40 | 300,30 | 3.666.870 |
