Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Special Corporate Govern...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mar 2025 | 3.697,95 | -50,58 | -1,35% | 3.748,53 | 3.748,59 | 3.689,88 | 0 |
| 28 Mar 2025 | 3.748,53 | -32,45 | -0,86% | 3.780,73 | 3.780,73 | 3.732,80 | 0 |
| 27 Mar 2025 | 3.780,98 | 27,04 | 0,72% | 3.754,05 | 3.806,91 | 3.752,83 | 0 |
| 26 Mar 2025 | 3.753,94 | 16,69 | 0,45% | 3.737,31 | 3.767,28 | 3.737,31 | 0 |
| 25 Mar 2025 | 3.737,25 | 19,13 | 0,51% | 3.718,24 | 3.775,86 | 3.718,24 | 0 |
| 24 Mar 2025 | 3.718,12 | -45,12 | -1,20% | 3.763,24 | 3.769,08 | 3.710,92 | 0 |
| 21 Mar 2025 | 3.763,24 | 4,92 | 0,13% | 3.760,53 | 3.774,60 | 3.748,64 | 0 |
| 20 Mar 2025 | 3.758,32 | -18,12 | -0,48% | 3.776,44 | 3.792,10 | 3.758,68 | 0 |
| 19 Mar 2025 | 3.776,44 | 31,10 | 0,83% | 3.745,30 | 3.790,25 | 3.743,47 | 0 |
| 18 Mar 2025 | 3.745,34 | 23,58 | 0,63% | 3.721,78 | 3.756,14 | 3.720,64 | 0 |
| 17 Mar 2025 | 3.721,76 | 41,52 | 1,13% | 3.680,24 | 3.736,62 | 3.674,37 | 0 |
| 14 Mar 2025 | 3.680,24 | 88,61 | 2,47% | 3.591,63 | 3.684,50 | 3.591,63 | 0 |
| 13 Mar 2025 | 3.591,63 | 42,20 | 1,19% | 3.549,27 | 3.598,10 | 3.539,38 | 0 |
| 12 Mar 2025 | 3.549,43 | 13,13 | 0,37% | 3.536,50 | 3.554,74 | 3.523,02 | 0 |
| 11 Mar 2025 | 3.536,30 | -20,92 | -0,59% | 3.557,23 | 3.559,88 | 3.509,44 | 0 |
| 10 Mar 2025 | 3.557,22 | -23,97 | -0,67% | 3.581,18 | 3.581,18 | 3.539,00 | 0 |
| 07 Mar 2025 | 3.581,19 | 56,36 | 1,60% | 3.524,83 | 3.600,39 | 3.499,98 | 0 |
| 06 Mar 2025 | 3.524,83 | 16,59 | 0,47% | 3.508,24 | 3.546,04 | 3.505,27 | 0 |
| 05 Mar 2025 | 3.508,24 | 15,88 | 0,45% | 3.492,36 | 3.520,03 | 3.489,44 | 0 |
| 28 Feb 2025 | 3.492,36 | -59,29 | -1,67% | 3.551,65 | 3.552,82 | 3.480,97 | 0 |
| 27 Feb 2025 | 3.551,65 | 30,48 | 0,87% | 3.521,17 | 3.566,96 | 3.520,47 | 0 |
| 26 Feb 2025 | 3.521,17 | -58,27 | -1,63% | 3.579,44 | 3.590,90 | 3.521,17 | 0 |
| 25 Feb 2025 | 3.579,44 | 16,03 | 0,45% | 3.563,41 | 3.597,83 | 3.563,28 | 0 |
| 24 Feb 2025 | 3.563,41 | -63,42 | -1,75% | 3.626,83 | 3.634,33 | 3.559,82 | 0 |
| 21 Feb 2025 | 3.626,83 | -13,92 | -0,38% | 3.640,75 | 3.645,22 | 3.607,56 | 0 |
| 20 Feb 2025 | 3.640,75 | 19,78 | 0,55% | 3.621,00 | 3.648,32 | 3.618,10 | 0 |
| 19 Feb 2025 | 3.620,97 | -42,74 | -1,17% | 3.663,55 | 3.663,55 | 3.613,17 | 0 |
| 18 Feb 2025 | 3.663,71 | -10,59 | -0,29% | 3.674,28 | 3.690,52 | 3.652,90 | 0 |
| 17 Feb 2025 | 3.674,30 | 4,58 | 0,12% | 3.669,72 | 3.703,79 | 3.669,65 | 0 |
| 14 Feb 2025 | 3.669,72 | 94,52 | 2,64% | 3.575,17 | 3.676,31 | 3.575,17 | 0 |
| 13 Feb 2025 | 3.575,20 | 8,35 | 0,23% | 3.566,85 | 3.575,20 | 3.546,58 | 0 |
| 12 Feb 2025 | 3.566,85 | -51,62 | -1,43% | 3.618,36 | 3.618,36 | 3.555,89 | 0 |
| 11 Feb 2025 | 3.618,47 | 21,90 | 0,61% | 3.596,57 | 3.630,44 | 3.589,82 | 0 |
| 10 Feb 2025 | 3.596,57 | 25,86 | 0,72% | 3.570,71 | 3.621,38 | 3.570,71 | 0 |
| 07 Feb 2025 | 3.570,71 | -50,71 | -1,40% | 3.621,41 | 3.631,42 | 3.562,04 | 0 |
| 06 Feb 2025 | 3.621,42 | 31,79 | 0,89% | 3.589,60 | 3.624,62 | 3.586,55 | 0 |
| 05 Feb 2025 | 3.589,63 | 9,82 | 0,27% | 3.579,82 | 3.597,98 | 3.564,42 | 0 |
| 04 Feb 2025 | 3.579,81 | -21,01 | -0,58% | 3.600,54 | 3.602,14 | 3.568,15 | 0 |
| 03 Feb 2025 | 3.600,82 | 0,02 | 0,00% | 3.600,80 | 3.609,79 | 3.584,51 | 0 |
| 31 Gen 2025 | 3.600,80 | -33,37 | -0,92% | 3.634,17 | 3.649,14 | 3.599,46 | 0 |
| 30 Gen 2025 | 3.634,17 | 109,64 | 3,11% | 3.524,53 | 3.641,93 | 3.524,53 | 0 |
| 29 Gen 2025 | 3.524,53 | -9,90 | -0,28% | 3.534,43 | 3.555,12 | 3.522,24 | 0 |
| 28 Gen 2025 | 3.534,43 | -34,37 | -0,96% | 3.568,81 | 3.572,06 | 3.533,02 | 0 |
| 27 Gen 2025 | 3.568,80 | 60,78 | 1,73% | 3.508,03 | 3.569,17 | 3.495,33 | 0 |
| 24 Gen 2025 | 3.508,02 | 8,64 | 0,25% | 3.499,31 | 3.520,61 | 3.490,83 | 0 |
| 23 Gen 2025 | 3.499,38 | -13,48 | -0,38% | 3.512,86 | 3.539,35 | 3.490,54 | 0 |
| 22 Gen 2025 | 3.512,86 | -0,31 | -0,01% | 3.513,19 | 3.531,11 | 3.507,34 | 0 |
| 21 Gen 2025 | 3.513,17 | 14,85 | 0,42% | 3.498,30 | 3.517,02 | 3.483,17 | 0 |
| 20 Gen 2025 | 3.498,32 | 9,08 | 0,26% | 3.489,23 | 3.509,45 | 3.460,29 | 0 |
| 17 Gen 2025 | 3.489,24 | 40,69 | 1,18% | 3.448,58 | 3.494,93 | 3.443,79 | 0 |
| 16 Gen 2025 | 3.448,55 | -46,00 | -1,32% | 3.494,56 | 3.494,68 | 3.438,52 | 0 |
| 15 Gen 2025 | 3.494,55 | 95,74 | 2,82% | 3.398,83 | 3.506,00 | 3.398,83 | 0 |
| 14 Gen 2025 | 3.398,81 | 12,08 | 0,36% | 3.386,73 | 3.405,14 | 3.372,16 | 0 |
| 13 Gen 2025 | 3.386,73 | -3,74 | -0,11% | 3.390,44 | 3.405,66 | 3.380,64 | 0 |
| 10 Gen 2025 | 3.390,47 | -25,68 | -0,75% | 3.416,15 | 3.418,22 | 3.381,29 | 0 |
| 09 Gen 2025 | 3.416,15 | 4,79 | 0,14% | 3.411,36 | 3.431,75 | 3.406,44 | 0 |
| 08 Gen 2025 | 3.411,36 | -43,34 | -1,25% | 3.454,70 | 3.454,70 | 3.404,38 | 0 |
| 07 Gen 2025 | 3.454,70 | 21,73 | 0,63% | 3.432,97 | 3.473,96 | 3.432,97 | 0 |
| 06 Gen 2025 | 3.432,97 | 36,72 | 1,08% | 3.396,26 | 3.447,94 | 3.396,26 | 0 |
| 03 Gen 2025 | 3.396,25 | -36,91 | -1,08% | 3.433,16 | 3.440,37 | 3.391,43 | 0 |
| 02 Gen 2025 | 3.433,16 | -18,68 | -0,54% | 3.451,82 | 3.454,11 | 3.410,38 | 0 |
