Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche TFI
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 119,06 | 0,00 | 0,00% | 119,06 | 119,06 | 119,06 | 0 |
| 19 Mar 2025 | 119,06 | 0,04 | 0,03% | 119,33 | 120,25 | 117,88 | 292.869 |
| 18 Mar 2025 | 119,02 | 0,02 | 0,02% | 118,72 | 119,60 | 116,90 | 247.575 |
| 17 Mar 2025 | 119,00 | 0,50 | 0,42% | 118,54 | 119,41 | 117,95 | 204.543 |
| 14 Mar 2025 | 118,50 | 0,25 | 0,21% | 119,04 | 119,39 | 117,37 | 319.356 |
| 13 Mar 2025 | 118,25 | -1,43 | -1,19% | 118,78 | 120,63 | 117,62 | 365.225 |
| 12 Mar 2025 | 119,68 | 1,81 | 1,54% | 118,47 | 119,93 | 117,50 | 342.610 |
| 11 Mar 2025 | 117,87 | -2,13 | -1,78% | 118,73 | 118,73 | 117,41 | 525.829 |
| 10 Mar 2025 | 120,00 | -0,45 | -0,37% | 119,85 | 121,62 | 118,00 | 545.362 |
| 07 Mar 2025 | 120,45 | 0,56 | 0,47% | 119,41 | 121,63 | 118,83 | 218.660 |
| 06 Mar 2025 | 119,89 | -0,27 | -0,22% | 118,63 | 120,77 | 116,83 | 263.181 |
| 05 Mar 2025 | 120,16 | 1,79 | 1,51% | 119,95 | 122,56 | 118,02 | 575.003 |
| 04 Mar 2025 | 118,37 | -6,64 | -5,31% | 122,61 | 122,61 | 116,50 | 575.540 |
| 03 Mar 2025 | 125,01 | -6,19 | -4,72% | 131,60 | 132,79 | 123,28 | 405.612 |
| 28 Feb 2025 | 131,20 | 2,40 | 1,86% | 129,29 | 131,40 | 128,75 | 350.696 |
| 27 Feb 2025 | 128,80 | -2,13 | -1,63% | 131,28 | 132,80 | 128,76 | 257.691 |
| 26 Feb 2025 | 130,93 | -1,26 | -0,95% | 132,20 | 133,97 | 130,44 | 262.748 |
| 25 Feb 2025 | 132,19 | 3,17 | 2,46% | 133,00 | 136,55 | 129,63 | 652.905 |
| 24 Feb 2025 | 129,02 | -5,78 | -4,29% | 134,56 | 134,70 | 126,24 | 825.376 |
| 21 Feb 2025 | 134,80 | -8,98 | -6,25% | 143,39 | 143,39 | 131,87 | 854.138 |
| 20 Feb 2025 | 143,78 | -37,73 | -20,79% | 162,00 | 163,50 | 142,90 | 1.144.104 |
| 19 Feb 2025 | 181,51 | 0,64 | 0,35% | 180,85 | 182,86 | 179,33 | 181.924 |
| 18 Feb 2025 | 180,87 | -1,63 | -0,89% | 182,11 | 185,34 | 180,55 | 334.541 |
| 14 Feb 2025 | 182,50 | -1,15 | -0,63% | 184,53 | 185,04 | 182,33 | 115.200 |
| 13 Feb 2025 | 183,65 | -1,90 | -1,02% | 186,78 | 186,84 | 183,60 | 61.947 |
| 12 Feb 2025 | 185,55 | -0,15 | -0,08% | 184,49 | 187,75 | 184,32 | 141.741 |
| 11 Feb 2025 | 185,70 | 0,08 | 0,04% | 185,62 | 186,09 | 183,51 | 109.359 |
| 10 Feb 2025 | 185,62 | 0,94 | 0,51% | 185,19 | 186,32 | 185,01 | 85.709 |
| 07 Feb 2025 | 184,68 | -1,78 | -0,95% | 187,31 | 187,31 | 184,27 | 101.788 |
| 06 Feb 2025 | 186,46 | -0,50 | -0,27% | 188,39 | 190,36 | 185,23 | 104.608 |
| 05 Feb 2025 | 186,96 | 1,04 | 0,56% | 186,73 | 188,28 | 186,14 | 96.646 |
| 04 Feb 2025 | 185,92 | 0,96 | 0,52% | 184,54 | 189,27 | 184,00 | 118.838 |
| 03 Feb 2025 | 184,96 | -6,58 | -3,44% | 183,98 | 188,22 | 181,93 | 178.328 |
| 31 Gen 2025 | 191,54 | -7,95 | -3,99% | 198,80 | 200,13 | 190,73 | 186.561 |
| 30 Gen 2025 | 199,49 | 0,25 | 0,13% | 199,16 | 200,39 | 195,20 | 113.280 |
| 29 Gen 2025 | 199,24 | 0,56 | 0,28% | 198,30 | 200,55 | 197,29 | 137.478 |
| 28 Gen 2025 | 198,68 | -2,78 | -1,38% | 200,60 | 201,48 | 197,95 | 87.414 |
| 27 Gen 2025 | 201,46 | 7,17 | 3,69% | 193,70 | 201,83 | 193,70 | 120.935 |
| 24 Gen 2025 | 194,29 | -0,21 | -0,11% | 194,50 | 194,89 | 192,27 | 118.821 |
| 23 Gen 2025 | 194,50 | 0,47 | 0,24% | 195,12 | 196,00 | 193,85 | 194.679 |
| 22 Gen 2025 | 194,03 | -0,03 | -0,02% | 194,00 | 195,24 | 193,89 | 110.127 |
| 21 Gen 2025 | 194,06 | 0,04 | 0,02% | 194,95 | 195,39 | 194,00 | 76.741 |
| 20 Gen 2025 | 194,02 | -0,21 | -0,11% | 194,35 | 195,16 | 193,84 | 37.465 |
| 17 Gen 2025 | 194,23 | -0,77 | -0,39% | 195,50 | 195,99 | 193,30 | 87.918 |
| 16 Gen 2025 | 195,00 | 0,33 | 0,17% | 194,09 | 195,61 | 193,45 | 79.263 |
| 15 Gen 2025 | 194,67 | 0,23 | 0,12% | 195,95 | 197,06 | 193,87 | 116.878 |
| 14 Gen 2025 | 194,44 | 2,53 | 1,32% | 191,93 | 194,50 | 190,85 | 152.446 |
| 13 Gen 2025 | 191,91 | -0,67 | -0,35% | 191,40 | 192,42 | 189,97 | 180.861 |
| 10 Gen 2025 | 192,58 | 1,05 | 0,55% | 189,74 | 193,87 | 189,00 | 164.634 |
| 09 Gen 2025 | 191,53 | -0,04 | -0,02% | 190,98 | 191,75 | 189,17 | 63.194 |
| 08 Gen 2025 | 191,57 | -1,15 | -0,60% | 192,19 | 193,27 | 190,50 | 110.253 |
| 07 Gen 2025 | 192,72 | -2,25 | -1,15% | 194,56 | 194,61 | 191,15 | 188.973 |
| 06 Gen 2025 | 194,97 | 1,77 | 0,92% | 193,78 | 197,07 | 193,08 | 148.193 |
| 03 Gen 2025 | 193,20 | 3,28 | 1,73% | 190,79 | 193,81 | 189,71 | 143.115 |
| 02 Gen 2025 | 189,92 | -4,32 | -2,22% | 195,74 | 195,92 | 189,78 | 183.281 |
| 31 Dic 2024 | 194,24 | 0,47 | 0,24% | 194,34 | 196,86 | 193,11 | 170.263 |
| 30 Dic 2024 | 193,77 | -4,89 | -2,46% | 197,47 | 197,50 | 193,56 | 247.451 |
| 27 Dic 2024 | 198,66 | -4,45 | -2,19% | 201,38 | 203,09 | 197,95 | 206.065 |
| 24 Dic 2024 | 203,11 | 3,57 | 1,79% | 200,00 | 203,15 | 199,85 | 106.588 |
| 23 Dic 2024 | 199,54 | 0,60 | 0,30% | 199,20 | 201,16 | 198,70 | 371.824 |
