Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche IFIX L B3
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1.441,81 | 1,43 | 0,10% | 1.440,39 | 1.444,78 | 1.440,39 | 0 |
| 19 Mar 2025 | 1.440,38 | 8,23 | 0,57% | 1.432,15 | 1.440,91 | 1.432,12 | 0 |
| 18 Mar 2025 | 1.432,15 | 6,75 | 0,47% | 1.425,40 | 1.433,62 | 1.424,87 | 0 |
| 17 Mar 2025 | 1.425,40 | 4,27 | 0,30% | 1.421,13 | 1.425,72 | 1.421,13 | 0 |
| 14 Mar 2025 | 1.421,13 | 10,31 | 0,73% | 1.410,82 | 1.421,73 | 1.410,82 | 0 |
| 13 Mar 2025 | 1.410,82 | 0,87 | 0,06% | 1.409,96 | 1.412,18 | 1.409,72 | 0 |
| 12 Mar 2025 | 1.409,95 | 4,47 | 0,32% | 1.405,47 | 1.411,38 | 1.405,47 | 0 |
| 11 Mar 2025 | 1.405,48 | 3,94 | 0,28% | 1.401,54 | 1.406,02 | 1.401,54 | 0 |
| 10 Mar 2025 | 1.401,54 | 1,07 | 0,08% | 1.400,38 | 1.403,29 | 1.399,90 | 0 |
| 07 Mar 2025 | 1.400,47 | 8,80 | 0,63% | 1.391,73 | 1.400,99 | 1.391,72 | 0 |
| 06 Mar 2025 | 1.391,67 | 8,73 | 0,63% | 1.382,94 | 1.391,78 | 1.382,94 | 0 |
| 05 Mar 2025 | 1.382,94 | -0,20 | -0,01% | 1.383,12 | 1.384,36 | 1.381,04 | 0 |
| 28 Feb 2025 | 1.383,14 | 1,94 | 0,14% | 1.381,20 | 1.388,86 | 1.381,20 | 0 |
| 27 Feb 2025 | 1.381,20 | 3,96 | 0,29% | 1.377,23 | 1.381,50 | 1.377,19 | 0 |
| 26 Feb 2025 | 1.377,24 | -5,00 | -0,36% | 1.382,24 | 1.386,47 | 1.377,24 | 0 |
| 25 Feb 2025 | 1.382,24 | 2,20 | 0,16% | 1.380,04 | 1.385,09 | 1.379,97 | 0 |
| 24 Feb 2025 | 1.380,04 | 2,55 | 0,19% | 1.377,49 | 1.382,85 | 1.377,49 | 0 |
| 21 Feb 2025 | 1.377,49 | 14,41 | 1,06% | 1.363,08 | 1.377,80 | 1.363,08 | 0 |
| 20 Feb 2025 | 1.363,08 | 6,48 | 0,48% | 1.356,60 | 1.363,15 | 1.356,60 | 0 |
| 19 Feb 2025 | 1.356,60 | -1,28 | -0,09% | 1.357,88 | 1.360,64 | 1.356,00 | 0 |
| 18 Feb 2025 | 1.357,88 | 7,37 | 0,55% | 1.350,51 | 1.358,74 | 1.350,51 | 0 |
| 17 Feb 2025 | 1.350,51 | 11,54 | 0,86% | 1.338,97 | 1.350,90 | 1.338,87 | 0 |
| 14 Feb 2025 | 1.338,97 | 8,71 | 0,65% | 1.330,29 | 1.339,06 | 1.330,29 | 0 |
| 13 Feb 2025 | 1.330,26 | -2,69 | -0,20% | 1.332,95 | 1.335,27 | 1.329,49 | 0 |
| 12 Feb 2025 | 1.332,95 | 1,15 | 0,09% | 1.331,79 | 1.334,65 | 1.330,17 | 0 |
| 11 Feb 2025 | 1.331,80 | -0,39 | -0,03% | 1.332,19 | 1.334,57 | 1.331,67 | 0 |
| 10 Feb 2025 | 1.332,19 | -1,92 | -0,14% | 1.334,11 | 1.336,41 | 1.330,87 | 0 |
| 07 Feb 2025 | 1.334,11 | 4,89 | 0,37% | 1.329,27 | 1.334,80 | 1.329,22 | 0 |
| 06 Feb 2025 | 1.329,22 | 1,19 | 0,09% | 1.328,04 | 1.330,95 | 1.326,75 | 0 |
| 05 Feb 2025 | 1.328,03 | -1,63 | -0,12% | 1.329,66 | 1.333,56 | 1.326,48 | 0 |
| 04 Feb 2025 | 1.329,66 | -0,80 | -0,06% | 1.330,45 | 1.334,81 | 1.328,63 | 0 |
| 03 Feb 2025 | 1.330,46 | -9,88 | -0,74% | 1.340,34 | 1.340,47 | 1.329,15 | 0 |
| 31 Gen 2025 | 1.340,34 | 10,54 | 0,79% | 1.329,80 | 1.342,33 | 1.329,80 | 0 |
| 30 Gen 2025 | 1.329,80 | 10,32 | 0,78% | 1.319,51 | 1.329,80 | 1.319,39 | 0 |
| 29 Gen 2025 | 1.319,48 | 0,30 | 0,02% | 1.319,18 | 1.323,52 | 1.318,13 | 0 |
| 28 Gen 2025 | 1.319,18 | -6,22 | -0,47% | 1.325,49 | 1.327,87 | 1.317,23 | 0 |
| 27 Gen 2025 | 1.325,40 | -5,16 | -0,39% | 1.330,56 | 1.333,47 | 1.323,41 | 0 |
| 24 Gen 2025 | 1.330,56 | 1,69 | 0,13% | 1.328,90 | 1.333,30 | 1.328,66 | 0 |
| 23 Gen 2025 | 1.328,87 | -5,68 | -0,43% | 1.334,55 | 1.338,97 | 1.328,62 | 0 |
| 22 Gen 2025 | 1.334,55 | -2,97 | -0,22% | 1.337,53 | 1.341,61 | 1.333,59 | 0 |
| 21 Gen 2025 | 1.337,52 | -9,34 | -0,69% | 1.346,86 | 1.349,68 | 1.337,33 | 0 |
| 20 Gen 2025 | 1.346,86 | -0,97 | -0,07% | 1.347,83 | 1.351,40 | 1.344,80 | 0 |
| 17 Gen 2025 | 1.347,83 | -19,58 | -1,43% | 1.367,36 | 1.367,36 | 1.341,01 | 0 |
| 16 Gen 2025 | 1.367,41 | -3,36 | -0,25% | 1.370,78 | 1.373,87 | 1.366,84 | 0 |
| 15 Gen 2025 | 1.370,77 | 12,51 | 0,92% | 1.358,26 | 1.370,85 | 1.358,25 | 0 |
| 14 Gen 2025 | 1.358,26 | -0,51 | -0,04% | 1.358,77 | 1.362,40 | 1.357,18 | 0 |
| 13 Gen 2025 | 1.358,77 | -3,26 | -0,24% | 1.362,03 | 1.366,30 | 1.355,74 | 0 |
| 10 Gen 2025 | 1.362,03 | 4,19 | 0,31% | 1.357,83 | 1.363,28 | 1.357,83 | 0 |
| 09 Gen 2025 | 1.357,84 | -6,96 | -0,51% | 1.364,80 | 1.369,38 | 1.356,53 | 0 |
| 08 Gen 2025 | 1.364,80 | -13,28 | -0,96% | 1.378,08 | 1.381,27 | 1.364,63 | 0 |
| 07 Gen 2025 | 1.378,08 | -2,22 | -0,16% | 1.380,30 | 1.383,42 | 1.376,15 | 0 |
| 06 Gen 2025 | 1.380,30 | 0,84 | 0,06% | 1.379,46 | 1.385,97 | 1.373,72 | 0 |
| 03 Gen 2025 | 1.379,46 | -0,14 | -0,01% | 1.379,60 | 1.386,36 | 1.379,46 | 0 |
| 02 Gen 2025 | 1.379,60 | -0,33 | -0,02% | 1.379,84 | 1.383,15 | 1.378,07 | 0 |
| 30 Dic 2024 | 1.379,93 | 0,37 | 0,03% | 1.379,59 | 1.391,48 | 1.379,59 | 0 |
| 27 Dic 2024 | 1.379,56 | 19,11 | 1,40% | 1.360,50 | 1.381,52 | 1.360,50 | 0 |
| 26 Dic 2024 | 1.360,45 | 20,69 | 1,54% | 1.339,81 | 1.361,79 | 1.339,81 | 0 |
| 23 Dic 2024 | 1.339,76 | 32,73 | 2,50% | 1.307,07 | 1.343,98 | 1.306,35 | 0 |
