Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Daily Journal
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 409,90 | 11,80 | 2,96% | 398,99 | 410,40 | 396,00 | 10.941 |
| 26 Mar 2025 | 398,10 | -9,00 | -2,21% | 405,38 | 409,39 | 396,41 | 5.488 |
| 25 Mar 2025 | 407,10 | -4,86 | -1,18% | 413,34 | 413,34 | 404,09 | 7.367 |
| 24 Mar 2025 | 411,96 | 15,16 | 3,82% | 408,27 | 412,20 | 401,12 | 8.882 |
| 21 Mar 2025 | 396,80 | -2,90 | -0,73% | 392,54 | 399,865 | 391,365 | 16.544 |
| 20 Mar 2025 | 399,70 | 2,20 | 0,55% | 396,38 | 405,605 | 392,14 | 9.453 |
| 19 Mar 2025 | 397,50 | 1,27 | 0,32% | 394,10 | 399,75 | 390,29 | 28.959 |
| 18 Mar 2025 | 396,23 | 1,40 | 0,35% | 392,21 | 396,97 | 389,99 | 13.073 |
| 17 Mar 2025 | 394,83 | 1,05 | 0,27% | 391,51 | 400,00 | 390,00 | 16.657 |
| 14 Mar 2025 | 393,78 | 17,36 | 4,61% | 381,94 | 394,54 | 380,50 | 15.657 |
| 13 Mar 2025 | 376,42 | -6,18 | -1,62% | 382,88 | 386,85 | 373,835 | 9.912 |
| 12 Mar 2025 | 382,60 | 0,06 | 0,02% | 387,01 | 392,41 | 378,00 | 16.935 |
| 11 Mar 2025 | 382,54 | -6,76 | -1,74% | 390,52 | 392,99 | 372,68 | 24.497 |
| 10 Mar 2025 | 389,30 | -0,09 | -0,02% | 382,01 | 393,13 | 380,03 | 34.465 |
| 08 Mar 2025 | 389,39 | 10,09 | 2,66% | 378,16 | 389,52 | 371,67 | 34.641 |
| 07 Mar 2025 | 379,30 | -6,07 | -1,58% | 377,32 | 380,29 | 375,57 | 11.494 |
| 06 Mar 2025 | 385,37 | 4,77 | 1,25% | 385,10 | 386,935 | 378,31 | 26.702 |
| 05 Mar 2025 | 380,60 | 4,46 | 1,19% | 371,00 | 388,69 | 370,00 | 26.007 |
| 04 Mar 2025 | 376,14 | -17,13 | -4,36% | 395,23 | 399,72 | 371,00 | 33.393 |
| 01 Mar 2025 | 393,27 | 9,64 | 2,51% | 383,00 | 395,45 | 383,00 | 13.545 |
| 28 Feb 2025 | 383,63 | -9,77 | -2,48% | 392,91 | 397,78 | 383,63 | 16.765 |
| 27 Feb 2025 | 393,40 | -7,09 | -1,77% | 399,74 | 405,53 | 392,185 | 14.367 |
| 26 Feb 2025 | 400,485 | -1,38 | -0,34% | 401,05 | 407,10 | 399,7628 | 19.823 |
| 25 Feb 2025 | 401,86 | -4,98 | -1,22% | 411,26 | 411,26 | 395,405 | 28.218 |
| 22 Feb 2025 | 406,84 | -11,75 | -2,81% | 425,00 | 430,00 | 405,84 | 14.156 |
| 21 Feb 2025 | 418,59 | -12,21 | -2,83% | 432,08 | 434,60 | 416,85 | 16.362 |
| 20 Feb 2025 | 430,80 | -12,80 | -2,89% | 439,10 | 443,00 | 413,14 | 31.170 |
| 19 Feb 2025 | 443,60 | 10,07 | 2,32% | 431,64 | 443,72 | 431,64 | 22.043 |
| 15 Feb 2025 | 433,53 | 6,61 | 1,55% | 426,92 | 444,83 | 420,12 | 38.064 |
| 14 Feb 2025 | 426,92 | 30,24 | 7,62% | 398,96 | 428,53 | 394,99 | 20.606 |
| 13 Feb 2025 | 396,68 | 2,31 | 0,59% | 386,50 | 396,68 | 386,50 | 18.470 |
| 12 Feb 2025 | 394,37 | -5,11 | -1,28% | 392,90 | 400,23 | 392,51 | 17.940 |
| 11 Feb 2025 | 399,48 | -5,42 | -1,34% | 406,88 | 412,70 | 399,48 | 17.381 |
| 08 Feb 2025 | 404,90 | -9,78 | -2,36% | 416,70 | 424,90 | 400,89 | 30.000 |
| 07 Feb 2025 | 414,68 | 8,20 | 2,02% | 408,00 | 416,50 | 407,00 | 29.191 |
| 06 Feb 2025 | 406,48 | -2,42 | -0,59% | 408,93 | 415,60 | 405,66 | 16.806 |
| 05 Feb 2025 | 408,90 | 16,89 | 4,31% | 393,89 | 410,76 | 392,26 | 27.508 |
| 04 Feb 2025 | 392,01 | -18,09 | -4,41% | 397,74 | 402,57 | 381,00 | 27.833 |
| 01 Feb 2025 | 410,10 | -12,99 | -3,07% | 425,83 | 426,03 | 407,01 | 17.485 |
| 31 Gen 2025 | 423,09 | -6,38 | -1,49% | 437,19 | 437,19 | 423,09 | 16.542 |
| 30 Gen 2025 | 429,47 | -3,06 | -0,71% | 431,83 | 440,56 | 428,15 | 43.697 |
| 29 Gen 2025 | 432,53 | 1,97 | 0,46% | 433,62 | 438,73 | 424,83 | 23.864 |
| 28 Gen 2025 | 430,56 | -22,24 | -4,91% | 444,77 | 446,375 | 423,98 | 22.520 |
| 25 Gen 2025 | 452,80 | -30,34 | -6,28% | 472,23 | 472,23 | 450,86 | 14.846 |
| 24 Gen 2025 | 483,14 | 0,00 | 0,00% | 483,14 | 483,14 | 483,14 | 0 |
| 23 Gen 2025 | 483,14 | -13,18 | -2,66% | 492,16 | 498,25 | 478,07 | 16.278 |
| 22 Gen 2025 | 496,32 | -1,42 | -0,29% | 503,545 | 503,545 | 491,935 | 20.035 |
| 18 Gen 2025 | 497,74 | -9,96 | -1,96% | 514,68 | 514,68 | 497,10 | 15.323 |
| 17 Gen 2025 | 507,70 | -21,20 | -4,01% | 530,00 | 532,20 | 507,37 | 21.284 |
| 16 Gen 2025 | 528,90 | 10,60 | 2,05% | 527,88 | 536,00 | 524,125 | 26.839 |
| 15 Gen 2025 | 518,30 | 0,41 | 0,08% | 521,99 | 528,30 | 512,80 | 49.176 |
| 14 Gen 2025 | 517,89 | -0,72 | -0,14% | 507,01 | 519,00 | 489,4901 | 40.469 |
| 11 Gen 2025 | 518,61 | -38,76 | -6,95% | 548,91 | 548,91 | 518,61 | 22.547 |
| 09 Gen 2025 | 557,37 | -11,71 | -2,06% | 561,51 | 574,00 | 553,80 | 70.987 |
| 08 Gen 2025 | 569,08 | -11,61 | -2,00% | 584,31 | 596,60 | 562,10 | 66.272 |
| 07 Gen 2025 | 580,69 | 3,08 | 0,53% | 581,55 | 585,00 | 566,01 | 80.539 |
| 04 Gen 2025 | 577,61 | 20,21 | 3,63% | 559,30 | 578,14 | 559,30 | 47.009 |
| 03 Gen 2025 | 557,40 | -10,59 | -1,86% | 576,26 | 581,08 | 548,05 | 34.985 |
| 01 Gen 2025 | 567,99 | 11,94 | 2,15% | 556,05 | 567,99 | 555,6127 | 4.388 |
| 31 Dic 2024 | 556,05 | -2,05 | -0,37% | 550,44 | 569,30 | 538,36 | 66.446 |
