Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Verisk Analytics
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mar 2025 | 292,03 | 4,27 | 1,48% | 288,45 | 293,00 | 288,105 | 773.091 |
| 25 Mar 2025 | 287,76 | 2,36 | 0,83% | 284,80 | 287,88 | 283,985 | 992.849 |
| 24 Mar 2025 | 285,40 | 0,24 | 0,08% | 287,02 | 289,43 | 284,45 | 810.221 |
| 21 Mar 2025 | 285,16 | -2,52 | -0,88% | 285,23 | 286,609 | 283,52 | 1.386.638 |
| 20 Mar 2025 | 287,68 | -2,06 | -0,71% | 288,43 | 289,615 | 285,86 | 772.903 |
| 19 Mar 2025 | 289,74 | 0,81 | 0,28% | 288,40 | 291,44 | 288,40 | 784.006 |
| 18 Mar 2025 | 288,93 | -2,08 | -0,71% | 289,34 | 290,0728 | 286,50 | 789.452 |
| 17 Mar 2025 | 291,01 | 2,43 | 0,84% | 287,83 | 291,58 | 287,66 | 930.843 |
| 14 Mar 2025 | 288,58 | -0,92 | -0,32% | 289,05 | 290,03 | 286,763 | 740.813 |
| 13 Mar 2025 | 289,50 | 1,47 | 0,51% | 287,06 | 289,76 | 285,26 | 711.089 |
| 12 Mar 2025 | 288,03 | -2,50 | -0,86% | 289,19 | 290,02 | 286,18 | 739.963 |
| 11 Mar 2025 | 290,53 | -7,47 | -2,51% | 298,93 | 299,64 | 290,30 | 1.320.057 |
| 10 Mar 2025 | 298,00 | -2,48 | -0,83% | 301,4034 | 305,57 | 297,42 | 1.636.901 |
| 08 Mar 2025 | 300,48 | 5,12 | 1,73% | 295,36 | 301,164 | 294,15 | 754.056 |
| 07 Mar 2025 | 295,36 | -1,53 | -0,52% | 295,21 | 297,69 | 294,16 | 731.094 |
| 06 Mar 2025 | 296,89 | -2,65 | -0,88% | 296,20 | 299,655 | 294,7318 | 699.581 |
| 05 Mar 2025 | 299,54 | -1,79 | -0,59% | 301,88 | 306,10 | 299,29 | 953.778 |
| 04 Mar 2025 | 301,33 | 4,42 | 1,49% | 297,625 | 302,245 | 293,13 | 990.298 |
| 01 Mar 2025 | 296,91 | 6,80 | 2,34% | 291,78 | 297,57 | 291,28 | 1.029.220 |
| 28 Feb 2025 | 290,11 | 2,08 | 0,72% | 290,19 | 292,105 | 287,73 | 918.136 |
| 27 Feb 2025 | 288,03 | -11,69 | -3,90% | 266,00 | 295,78 | 262,00 | 1.574.592 |
| 26 Feb 2025 | 299,72 | 2,71 | 0,91% | 297,01 | 300,50 | 295,58 | 1.136.935 |
| 25 Feb 2025 | 297,01 | 1,90 | 0,64% | 295,14 | 298,71 | 295,14 | 719.899 |
| 22 Feb 2025 | 295,11 | 2,41 | 0,82% | 292,70 | 296,39 | 291,825 | 1.165.507 |
| 21 Feb 2025 | 292,70 | -3,16 | -1,07% | 294,20 | 294,26 | 291,06 | 878.461 |
| 20 Feb 2025 | 295,86 | 2,56 | 0,87% | 293,51 | 296,92 | 292,37 | 692.664 |
| 19 Feb 2025 | 293,30 | -0,18 | -0,06% | 292,58 | 295,58 | 291,325 | 517.160 |
| 15 Feb 2025 | 293,48 | -2,02 | -0,68% | 295,50 | 296,94 | 293,33 | 535.327 |
| 14 Feb 2025 | 295,50 | 2,44 | 0,83% | 291,72 | 296,58 | 291,72 | 461.893 |
| 13 Feb 2025 | 293,06 | -1,24 | -0,42% | 291,33 | 293,95 | 289,07 | 470.392 |
| 12 Feb 2025 | 294,30 | 0,30 | 0,10% | 292,18 | 294,40 | 291,65 | 342.652 |
| 11 Feb 2025 | 294,00 | 0,27 | 0,09% | 294,42 | 295,23 | 290,11 | 516.990 |
| 08 Feb 2025 | 293,73 | -1,22 | -0,41% | 294,95 | 296,23 | 293,565 | 632.166 |
| 07 Feb 2025 | 294,95 | 3,31 | 1,13% | 291,98 | 294,99 | 290,1681 | 581.479 |
| 06 Feb 2025 | 291,64 | 2,44 | 0,84% | 290,69 | 292,57 | 288,52 | 494.993 |
| 05 Feb 2025 | 289,20 | -1,74 | -0,60% | 290,94 | 293,53 | 288,675 | 704.042 |
| 04 Feb 2025 | 290,94 | 3,50 | 1,22% | 287,49 | 292,67 | 284,19 | 763.571 |
| 01 Feb 2025 | 287,44 | -0,64 | -0,22% | 287,64 | 289,86 | 286,50 | 649.136 |
| 31 Gen 2025 | 288,08 | 5,49 | 1,94% | 284,08 | 288,40 | 284,08 | 651.558 |
| 30 Gen 2025 | 282,59 | 0,74 | 0,26% | 283,16 | 284,67 | 281,325 | 600.663 |
| 29 Gen 2025 | 281,85 | -3,61 | -1,26% | 284,28 | 285,73 | 276,61 | 631.673 |
| 28 Gen 2025 | 285,46 | 6,53 | 2,34% | 278,93 | 286,45 | 278,93 | 749.159 |
| 25 Gen 2025 | 278,93 | -0,42 | -0,15% | 277,43 | 279,97 | 276,525 | 403.537 |
| 24 Gen 2025 | 279,35 | 0,00 | 0,00% | 279,35 | 279,35 | 279,35 | 0 |
| 23 Gen 2025 | 279,35 | -0,71 | -0,25% | 281,05 | 282,13 | 279,15 | 541.517 |
| 22 Gen 2025 | 280,06 | 1,51 | 0,54% | 278,80 | 280,7649 | 278,36 | 682.870 |
| 18 Gen 2025 | 278,55 | 0,08 | 0,03% | 282,06 | 282,06 | 277,7704 | 670.741 |
| 17 Gen 2025 | 278,47 | 4,66 | 1,70% | 273,99 | 279,145 | 273,38 | 666.943 |
| 16 Gen 2025 | 273,81 | 0,32 | 0,12% | 275,50 | 276,50 | 272,39 | 855.749 |
| 15 Gen 2025 | 273,49 | -1,98 | -0,72% | 275,12 | 276,296 | 271,60 | 623.320 |
| 14 Gen 2025 | 275,47 | 6,84 | 2,55% | 267,40 | 275,71 | 266,19 | 875.868 |
| 11 Gen 2025 | 268,63 | -11,79 | -4,20% | 278,56 | 280,33 | 268,41 | 1.139.611 |
| 09 Gen 2025 | 280,42 | 6,90 | 2,52% | 274,71 | 280,62 | 273,32 | 1.101.159 |
| 08 Gen 2025 | 273,52 | 0,52 | 0,19% | 272,81 | 274,00 | 271,25 | 713.744 |
| 07 Gen 2025 | 273,00 | -3,28 | -1,19% | 274,01 | 275,49 | 272,14 | 857.964 |
| 04 Gen 2025 | 276,28 | 2,89 | 1,06% | 273,50 | 277,77 | 272,8608 | 787.769 |
| 03 Gen 2025 | 273,39 | -2,04 | -0,74% | 275,98 | 277,83 | 273,39 | 1.021.031 |
| 01 Gen 2025 | 275,43 | -0,31 | -0,11% | 276,10 | 277,79 | 273,62 | 576.009 |
| 31 Dic 2024 | 275,74 | -1,56 | -0,56% | 276,80 | 278,41 | 273,30 | 700.027 |
| 28 Dic 2024 | 277,30 | -1,08 | -0,39% | 276,54 | 278,80 | 275,22 | 480.139 |
