Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Fundamental Income Net L...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Apr 2025 | 995,88 | 15,29 | 1,56% | 977,70 | 995,96 | 966,31 | 0 |
| 10 Apr 2025 | 980,59 | -20,25 | -2,02% | 992,49 | 1.002,19 | 959,83 | 0 |
| 09 Apr 2025 | 1.000,84 | 43,66 | 4,56% | 942,46 | 1.005,01 | 924,79 | 0 |
| 08 Apr 2025 | 957,18 | -27,62 | -2,80% | 1.006,67 | 1.006,82 | 948,13 | 0 |
| 07 Apr 2025 | 984,80 | -41,70 | -4,06% | 999,19 | 1.025,83 | 971,90 | 0 |
| 04 Apr 2025 | 1.026,49 | -31,68 | -2,99% | 1.046,60 | 1.051,90 | 1.025,70 | 0 |
| 03 Apr 2025 | 1.058,17 | -21,73 | -2,01% | 1.076,22 | 1.081,05 | 1.057,16 | 0 |
| 02 Apr 2025 | 1.079,90 | -3,49 | -0,32% | 1.080,97 | 1.084,86 | 1.075,16 | 0 |
| 01 Apr 2025 | 1.083,39 | -2,81 | -0,26% | 1.090,38 | 1.090,42 | 1.074,18 | 0 |
| 31 Mar 2025 | 1.086,20 | 5,49 | 0,51% | 1.080,52 | 1.091,11 | 1.074,24 | 0 |
| 28 Mar 2025 | 1.080,71 | 2,16 | 0,20% | 1.082,99 | 1.083,62 | 1.072,23 | 0 |
| 27 Mar 2025 | 1.078,56 | -2,75 | -0,25% | 1.082,45 | 1.089,55 | 1.077,26 | 0 |
| 26 Mar 2025 | 1.081,31 | 12,40 | 1,16% | 1.072,33 | 1.081,32 | 1.072,24 | 0 |
| 25 Mar 2025 | 1.068,91 | -8,52 | -0,79% | 1.077,68 | 1.078,13 | 1.061,77 | 0 |
| 24 Mar 2025 | 1.077,43 | 12,12 | 1,14% | 1.070,98 | 1.077,76 | 1.068,54 | 0 |
| 21 Mar 2025 | 1.065,32 | -12,53 | -1,16% | 1.073,82 | 1.074,80 | 1.061,08 | 0 |
| 20 Mar 2025 | 1.077,85 | -3,19 | -0,29% | 1.079,62 | 1.081,99 | 1.076,09 | 0 |
| 19 Mar 2025 | 1.081,04 | -6,17 | -0,57% | 1.086,72 | 1.088,18 | 1.073,91 | 0 |
| 18 Mar 2025 | 1.087,21 | -2,91 | -0,27% | 1.090,18 | 1.092,84 | 1.082,44 | 0 |
| 17 Mar 2025 | 1.090,12 | 4,19 | 0,39% | 1.087,34 | 1.095,04 | 1.085,63 | 0 |
| 14 Mar 2025 | 1.085,93 | 19,21 | 1,80% | 1.071,65 | 1.086,42 | 1.069,21 | 0 |
| 13 Mar 2025 | 1.066,72 | -10,96 | -1,02% | 1.080,77 | 1.091,59 | 1.066,33 | 0 |
| 12 Mar 2025 | 1.077,69 | -11,10 | -1,02% | 1.085,35 | 1.087,08 | 1.070,73 | 0 |
| 11 Mar 2025 | 1.088,79 | -15,91 | -1,44% | 1.109,89 | 1.112,02 | 1.086,32 | 0 |
| 10 Mar 2025 | 1.104,70 | -1,66 | -0,15% | 1.111,66 | 1.132,17 | 1.101,38 | 0 |
| 07 Mar 2025 | 1.106,36 | 14,01 | 1,28% | 1.094,71 | 1.112,84 | 1.093,87 | 0 |
| 06 Mar 2025 | 1.092,35 | -10,10 | -0,92% | 1.097,02 | 1.099,30 | 1.081,77 | 0 |
| 05 Mar 2025 | 1.102,45 | 10,48 | 0,96% | 1.087,29 | 1.104,26 | 1.086,93 | 0 |
| 04 Mar 2025 | 1.091,98 | -6,30 | -0,57% | 1.100,12 | 1.107,99 | 1.091,98 | 0 |
| 03 Mar 2025 | 1.098,28 | 3,10 | 0,28% | 1.093,31 | 1.103,01 | 1.093,20 | 0 |
| 28 Feb 2025 | 1.095,18 | 9,15 | 0,84% | 1.086,41 | 1.095,70 | 1.085,00 | 0 |
| 27 Feb 2025 | 1.086,03 | 11,11 | 1,03% | 1.073,32 | 1.089,02 | 1.073,16 | 0 |
| 26 Feb 2025 | 1.074,92 | -5,09 | -0,47% | 1.080,10 | 1.081,64 | 1.070,27 | 0 |
| 25 Feb 2025 | 1.080,01 | 15,10 | 1,42% | 1.067,26 | 1.083,08 | 1.061,62 | 0 |
| 24 Feb 2025 | 1.064,91 | 9,58 | 0,91% | 1.056,26 | 1.069,94 | 1.052,63 | 0 |
| 21 Feb 2025 | 1.055,33 | 2,99 | 0,28% | 1.058,36 | 1.061,01 | 1.048,79 | 0 |
| 20 Feb 2025 | 1.052,35 | 6,30 | 0,60% | 1.043,09 | 1.055,12 | 1.043,09 | 0 |
| 19 Feb 2025 | 1.046,04 | 0,80 | 0,08% | 1.038,43 | 1.050,41 | 1.037,86 | 0 |
| 18 Feb 2025 | 1.045,24 | 8,37 | 0,81% | 1.034,16 | 1.046,97 | 1.034,02 | 0 |
| 14 Feb 2025 | 1.036,87 | -11,93 | -1,14% | 1.050,89 | 1.056,40 | 1.036,87 | 0 |
| 13 Feb 2025 | 1.048,80 | 19,73 | 1,92% | 1.032,19 | 1.049,71 | 1.028,84 | 0 |
| 12 Feb 2025 | 1.029,07 | -9,17 | -0,88% | 1.022,28 | 1.031,35 | 1.020,02 | 0 |
| 11 Feb 2025 | 1.038,25 | 8,24 | 0,80% | 1.025,85 | 1.038,39 | 1.025,84 | 0 |
| 10 Feb 2025 | 1.030,01 | -4,04 | -0,39% | 1.033,42 | 1.034,05 | 1.025,53 | 0 |
| 07 Feb 2025 | 1.034,04 | -7,37 | -0,71% | 1.039,82 | 1.040,21 | 1.027,82 | 0 |
| 06 Feb 2025 | 1.041,41 | 4,10 | 0,40% | 1.041,11 | 1.041,98 | 1.033,44 | 0 |
| 05 Feb 2025 | 1.037,31 | 8,51 | 0,83% | 1.037,39 | 1.040,49 | 1.031,42 | 0 |
| 04 Feb 2025 | 1.028,79 | 2,37 | 0,23% | 1.020,84 | 1.030,19 | 1.017,89 | 0 |
| 03 Feb 2025 | 1.026,43 | -2,54 | -0,25% | 1.017,40 | 1.029,27 | 1.011,80 | 0 |
| 31 Gen 2025 | 1.028,96 | -2,88 | -0,28% | 1.026,77 | 1.035,16 | 1.023,68 | 0 |
| 30 Gen 2025 | 1.031,85 | 15,38 | 1,51% | 1.027,33 | 1.036,76 | 1.023,36 | 0 |
| 29 Gen 2025 | 1.016,47 | -18,50 | -1,79% | 1.034,36 | 1.034,82 | 1.011,70 | 0 |
| 28 Gen 2025 | 1.034,97 | -17,00 | -1,62% | 1.045,54 | 1.053,04 | 1.034,60 | 0 |
| 27 Gen 2025 | 1.051,97 | 27,13 | 2,65% | 1.032,51 | 1.052,47 | 1.032,51 | 0 |
| 24 Gen 2025 | 1.024,85 | 6,24 | 0,61% | 1.015,01 | 1.027,53 | 1.014,40 | 0 |
| 23 Gen 2025 | 1.018,61 | 0,34 | 0,03% | 1.017,85 | 1.018,99 | 1.007,11 | 0 |
| 22 Gen 2025 | 1.018,27 | -27,02 | -2,59% | 1.038,13 | 1.038,17 | 1.018,05 | 0 |
| 21 Gen 2025 | 1.045,30 | 17,16 | 1,67% | 1.032,52 | 1.045,69 | 1.032,52 | 0 |
| 17 Gen 2025 | 1.028,14 | -0,97 | -0,09% | 1.032,73 | 1.035,71 | 1.027,23 | 0 |
| 16 Gen 2025 | 1.029,11 | 20,35 | 2,02% | 1.009,35 | 1.029,27 | 1.009,13 | 0 |
| 15 Gen 2025 | 1.008,76 | 3,81 | 0,38% | 1.028,01 | 1.029,74 | 1.007,90 | 0 |
| 14 Gen 2025 | 1.004,95 | 12,30 | 1,24% | 993,92 | 1.006,20 | 993,89 | 0 |
| 13 Gen 2025 | 992,65 | 11,92 | 1,22% | 977,99 | 992,98 | 974,05 | 0 |
