IT
Fondamentali dello strumento
Weekly
Weekly
Daily
| Data | Chiudi | Variazione | variazione % | Apertura | Massimo | Minimo |
|---|---|---|---|---|---|---|
| 6 ott 2025 | 960.89 | -2.06 | -0.22% | 962.94 | 969.46 | 954.69 |
| 29 set 2025 | 961.56 | 19.11 | 2.02% | 942.44 | 964.11 | 937.54 |
| 22 set 2025 | 940.09 | 9.48 | 1.01% | 930.61 | 940.96 | 926.86 |
| 15 set 2025 | 932.26 | 21.72 | 2.38% | 910.54 | 936.54 | 910.11 |
| 8 set 2025 | 910.16 | 6.43 | 0.71% | 903.72 | 913.69 | 900.44 |
| 1 set 2025 | 901.17 | 2.75 | 0.3% | 898.41 | 906.44 | 883.84 |
| 25 ago 2025 | 897.71 | -14.13 | -1.55% | 911.84 | 914.69 | 896.79 |
| 18 ago 2025 | 912.19 | 13.25 | 1.47% | 898.94 | 917.26 | 892.79 |
| 11 ago 2025 | 897.39 | 5.39 | 0.6% | 891.99 | 903.14 | 888.26 |
| 4 ago 2025 | 890.44 | 3.62 | 0.4% | 886.82 | 893.01 | 878.09 |
| 28 lug 2025 | 882.34 | -27.17 | -2.99% | 909.51 | 912.76 | 878.52 |
| 21 lug 2025 | 902.91 | -5.29 | -0.59% | 908.19 | 911.81 | 895.06 |
| 14 lug 2025 | 906.61 | -11.23 | -1.23% | 917.83 | 928.14 | 899.77 |
| 7 lug 2025 | 922.91 | 12.71 | 1.39% | 910.19 | 928.44 | 905.16 |
| 30 giu 2025 | 906.86 | -15.86 | -1.72% | 922.71 | 924.38 | 903.04 |
| 23 giu 2025 | 920.14 | 12.37 | 1.36% | 907.76 | 931.19 | 905.34 |
| 16 giu 2025 | 908.49 | -14.86 | -1.61% | 923.34 | 927.94 | 906.24 |
| 9 giu 2025 | 919.29 | -9.86 | -1.07% | 929.14 | 940.77 | 918.42 |
| 2 giu 2025 | 929.76 | 9.95 | 1.08% | 919.81 | 931.36 | 913.51 |
| 26 mag 2025 | 924.31 | -3.94 | -0.43% | 928.24 | 935.61 | 917.54 |
| 19 mag 2025 | 919.94 | -9.63 | -1.04% | 929.57 | 935.29 | 909.14 |
| 12 mag 2025 | 934.87 | 22.92 | 2.51% | 911.94 | 935.33 | 909.47 |
| 5 mag 2025 | 903.69 | 10.36 | 1.15% | 893.33 | 905.07 | 886.79 |
| 28 apr 2025 | 897.61 | 27.38 | 3.14% | 870.22 | 898.69 | 864.07 |
| 21 apr 2025 | 873.13 | 34.78 | 4.14% | 838.34 | 873.17 | 838.34 |
| 14 apr 2025 | 845.14 | 13.52 | 1.62% | 831.61 | 852.94 | 825.59 |
| 7 apr 2025 | 834.44 | 21.15 | 2.6% | 813.29 | 865.47 | 784.57 |
| 31 mar 2025 | 832.57 | -68.04 | -7.56% | 900.61 | 908.54 | 832.02 |
| 24 mar 2025 | 906.88 | -12.96 | -1.41% | 919.83 | 927.02 | 905.84 |
| 17 mar 2025 | 915.39 | 7.49 | 0.82% | 907.9 | 927.74 | 905.25 |
| 10 mar 2025 | 909.08 | -7.09 | -0.78% | 916.17 | 917.26 | 885.72 |
| 3 mar 2025 | 919.22 | -7.16 | -0.78% | 926.38 | 934.69 | 904.29 |
| 24 feb 2025 | 926.51 | -12.19 | -1.3% | 938.69 | 939.31 | 915.44 |
| 17 feb 2025 | 934.21 | -10.29 | -1.09% | 944.5 | 953.83 | 932.14 |
| 10 feb 2025 | 942.3 | 16.88 | 1.82% | 925.41 | 950.94 | 924.94 |
| 3 feb 2025 | 922.27 | 20.93 | 2.32% | 901.33 | 926.69 | 901.12 |
| 27 gen 2025 | 916.82 | 27.8 | 3.12% | 889.02 | 927.79 | 885.99 |
| 20 gen 2025 | 899.71 | -15.71 | -1.72% | 915.42 | 921.76 | 899.49 |
| 13 gen 2025 | 914.56 | 25.7 | 2.89% | 888.85 | 918.16 | 880.41 |
| 6 gen 2025 | 890.35 | 2.86 | 0.32% | 887.49 | 898.13 | 885.49 |
| 30 dic 2024 | 886.77 | 7.55 | 0.85% | 879.21 | 889.97 | 871.42 |
| 23 dic 2024 | 880.41 | 3.75 | 0.42% | 876.66 | 883.26 | 868.84 |
| 16 dic 2024 | 874.99 | -18.72 | -2.1% | 893.7 | 897.76 | 869.22 |
| 9 dic 2024 | 893.24 | 2.76 | 0.31% | 890.47 | 900.24 | 889.82 |
| 2 dic 2024 | 890.94 | 10.92 | 1.24% | 880.02 | 897.56 | 879.04 |
| 25 nov 2024 | 880.66 | -2.35 | -0.27% | 883 | 886.31 | 874.33 |
| 18 nov 2024 | 883.55 | 18.54 | 2.14% | 865 | 884.31 | 855.86 |
| 11 nov 2024 | 864.2 | -15.7 | -1.79% | 879.9 | 884.31 | 858.91 |
| 4 nov 2024 | 876.2 | -6.8 | -0.78% | 883 | 895.53 | 869.31 |
| 28 ott 2024 | 879.85 | -17.7 | -1.98% | 897.55 | 899.6 | 868.51 |
| 21 ott 2024 | 895.65 | -6.9 | -0.77% | 902.55 | 906.06 | 885.4 |
| 14 ott 2024 | 902.85 | -12.86 | -1.41% | 915.7 | 926.3 | 890.65 |
| 7 ott 2024 | 917.1 | 1.3 | 0.14% | 915.8 | 918.61 | 903.85 |
| 30 set 2024 | 916.73 | -3.63 | -0.4% | 920.35 | 921.08 | 907.18 |
| 23 set 2024 | 917.8 | 15.71 | 1.74% | 902.08 | 920.66 | 898.55 |
| 16 set 2024 | 898.8 | -4.06 | -0.45% | 902.85 | 912.1 | 894.25 |
| 9 set 2024 | 900.4 | 18.14 | 2.05% | 882.25 | 902.23 | 877.98 |
| 2 set 2024 | 878.75 | -42.4 | -4.61% | 921.15 | 924.15 | 878.75 |
| 26 ago 2024 | 924.2 | 15.3 | 1.68% | 908.9 | 928.1 | 907.65 |
| 19 ago 2024 | 910.05 | 2.5 | 0.27% | 907.55 | 915.68 | 902.1 |
| 12 ago 2024 | 908.8 | 19.94 | 2.24% | 888.85 | 913.16 | 884.06 |
| 5 ago 2024 | 885.4 | 32.94 | 3.86% | 852.45 | 887.55 | 838.23 |
| 29 lug 2024 | 880.55 | -27.25 | -3.01% | 907.8 | 932.25 | 873.33 |
| 22 lug 2024 | 904.85 | -1.4 | -0.16% | 906.25 | 919.23 | 886.1 |
| 15 lug 2024 | 904.1 | -37.95 | -4.03% | 942.05 | 947.68 | 903.3 |
| 8 lug 2024 | 945.15 | 11.39 | 1.22% | 933.75 | 947.83 | 930.85 |
| 1 lug 2024 | 935.6 | 3.1 | 0.33% | 932.5 | 941.63 | 917.56 |
| 24 giu 2024 | 926.4 | -1.21 | -0.13% | 927.6 | 936.61 | 922.55 |
| 17 giu 2024 | 928.85 | 2.2 | 0.23% | 926.65 | 937.28 | 922.11 |
| 10 giu 2024 | 920.7 | -1.3 | -0.15% | 922 | 935.41 | 916.41 |
| 3 giu 2024 | 922.55 | 8.19 | 0.89% | 914.35 | 928.63 | 899.11 |
| 27 mag 2024 | 911.75 | -4.22 | -0.46% | 915.96 | 920.31 | 903.3 |
| 20 mag 2024 | 916.35 | -0.15 | -0.02% | 916.5 | 920.66 | 907.16 |
| 13 mag 2024 | 915.85 | 4 | 0.43% | 911.85 | 917.11 | 907.95 |
| 6 mag 2024 | 908.5 | 22.85 | 2.58% | 885.65 | 909.15 | 885.65 |
| 29 apr 2024 | 885.5 | 1.7 | 0.19% | 883.8 | 887.1 | 870.51 |
| 22 apr 2024 | 879.85 | 21.85 | 2.54% | 858 | 882.11 | 857.9 |
| 15 apr 2024 | 853.13 | -23.63 | -2.7% | 876.76 | 885.41 | 848.25 |
| 8 apr 2024 | 878.5 | -3.8 | -0.44% | 882.3 | 894.91 | 876.9 |
| 1 apr 2024 | 882 | -5.75 | -0.65% | 887.75 | 893.76 | 873.55 |
| 25 mar 2024 | 885.15 | 6.38 | 0.72% | 878.76 | 885.58 | 875.21 |
| 18 mar 2024 | 878.25 | 20.85 | 2.43% | 857.4 | 880.58 | 854.75 |
| 11 mar 2024 | 856.2 | -4.9 | -0.57% | 861.1 | 867.48 | 852.96 |
| 4 mar 2024 | 859.5 | 1.89 | 0.22% | 857.6 | 873.61 | 847 |
| 26 feb 2024 | 858.83 | 4.58 | 0.53% | 854.25 | 858.83 | 845.28 |
| 19 feb 2024 | 856.9 | 0.35 | 0.04% | 856.55 | 863.73 | 844.73 |
| 12 feb 2024 | 856.15 | 0.89 | 0.1% | 855.25 | 861.23 | 836.3 |
| 5 feb 2024 | 854.05 | 30.14 | 3.65% | 823.9 | 854.58 | 821.33 |
| 29 gen 2024 | 824.9 | 6.89 | 0.84% | 818 | 827.35 | 816.45 |
| 22 gen 2024 | 819.3 | 35 | 4.46% | 784.3 | 819.7 | 783.76 |
| 15 gen 2024 | 784.23 | -2.17 | -0.28% | 786.4 | 787.28 | 767.73 |
| 8 gen 2024 | 783.85 | 7.5 | 0.96% | 776.35 | 785.98 | 774.41 |
| 1 gen 2024 | 778.15 | -14.21 | -1.8% | 792.35 | 794.23 | 772.71 |
| 25 dic 2023 | 791.05 | -2.06 | -0.26% | 793.1 | 793.28 | 787.93 |
| 18 dic 2023 | 788.85 | -5.75 | -0.73% | 794.6 | 799.33 | 785.46 |
| 11 dic 2023 | 794.4 | 9.25 | 1.17% | 785.15 | 801.61 | 784.11 |
| 4 dic 2023 | 782.9 | 11.85 | 1.53% | 771.05 | 784.26 | 769.41 |
| 27 nov 2023 | 772.25 | 6.95 | 0.9% | 765.3 | 774.18 | 760.2 |
| 20 nov 2023 | 766.8 | 5.76 | 0.75% | 761.03 | 768.01 | 759.06 |
| 13 nov 2023 | 761.38 | 12.02 | 1.6% | 749.35 | 764.66 | 749.28 |
| 6 nov 2023 | 750.06 | 14.42 | 1.96% | 735.63 | 750.83 | 728.21 |
| 30 ott 2023 | 735.81 | 20.85 | 2.91% | 714.95 | 738.16 | 711.41 |
| 23 ott 2023 | 711 | -5.5 | -0.77% | 716.5 | 723.58 | 709.98 |
| 16 ott 2023 | 714.85 | -19.86 | -2.71% | 734.7 | 738.68 | 714.15 |
| 9 ott 2023 | 734.05 | 6.39 | 0.87% | 727.65 | 745.53 | 724.88 |
| 2 ott 2023 | 730.95 | 1.7 | 0.23% | 729.25 | 733.31 | 716.23 |
| 25 set 2023 | 728.15 | -2.4 | -0.33% | 730.55 | 737.76 | 716.96 |
| 18 set 2023 | 729.7 | -12.95 | -1.75% | 742.65 | 743.81 | 728.46 |
| 11 set 2023 | 743.2 | -1.15 | -0.16% | 744.35 | 753.91 | 733.75 |
| 4 set 2023 | 738.95 | -10 | -1.34% | 748.95 | 755.63 | 733.03 |
| 28 ago 2023 | 748.75 | 8.1 | 1.09% | 740.65 | 751.01 | 738.11 |
| 21 ago 2023 | 737.9 | 1.54 | 0.21% | 736.35 | 750.23 | 732.25 |
| 14 ago 2023 | 737.35 | -29.2 | -3.81% | 766.55 | 771.2 | 730.93 |
| 7 ago 2023 | 765.95 | -3.15 | -0.41% | 769.1 | 780.68 | 761.98 |
| 31 lug 2023 | 765.45 | -23.25 | -2.95% | 788.7 | 791.71 | 762.28 |
| 24 lug 2023 | 790.15 | 20.89 | 2.71% | 769.25 | 792.36 | 766.58 |
| 17 lug 2023 | 770.45 | -1.06 | -0.14% | 771.51 | 779.51 | 764.58 |
| 10 lug 2023 | 774.9 | 24.87 | 3.31% | 750.03 | 781.93 | 749.9 |
| 3 lug 2023 | 754.25 | -23.36 | -3.01% | 777.6 | 782.61 | 748.36 |
| 26 giu 2023 | 777.55 | 20.25 | 2.67% | 757.3 | 778.05 | 752.71 |
| 19 giu 2023 | 757.5 | -14.36 | -1.86% | 771.85 | 774.53 | 752.28 |
| 12 giu 2023 | 773.15 | 9.35 | 1.22% | 763.8 | 778.66 | 761.9 |
| 5 giu 2023 | 759.75 | -6.9 | -0.91% | 766.65 | 768.95 | 756.18 |
| 29 mag 2023 | 768.01 | -1.1 | -0.15% | 769.1 | 770.38 | 748.76 |
| 22 mag 2023 | 769.5 | 0.64 | 0.08% | 768.85 | 770.78 | 750.86 |
| 15 mag 2023 | 769 | 15.6 | 2.07% | 753.4 | 772.68 | 752.08 |
| 8 mag 2023 | 750.65 | 1.69 | 0.22% | 748.95 | 754.03 | 741.3 |
| 1 mag 2023 | 750.25 | -6.24 | -0.83% | 756.48 | 757.86 | 733.26 |
| 24 apr 2023 | 758.3 | 3.59 | 0.47% | 754.7 | 760.18 | 741.35 |
| 17 apr 2023 | 757.5 | 5.79 | 0.77% | 751.7 | 760.33 | 751.25 |
| 10 apr 2023 | 762.1 | -1.45 | -0.19% | 763.55 | 768.96 | 756.36 |
| 3 apr 2023 | 760.3 | 4.09 | 0.54% | 756.2 | 765.68 | 753.03 |
| 27 mar 2023 | 757.38 | 18.1 | 2.44% | 739.28 | 758.2 | 731.73 |
| 20 mar 2023 | 736 | 23.45 | 3.29% | 712.55 | 746.13 | 711.38 |
| 13 mar 2023 | 720.9 | -24.21 | -3.25% | 745.1 | 745.96 | 712.38 |
| 6 mar 2023 | 735.35 | -29.86 | -3.91% | 765.2 | 765.71 | 732.08 |
| 27 feb 2023 | 765.03 | 17.87 | 2.39% | 747.15 | 765.28 | 744.41 |
| 20 feb 2023 | 751.18 | -15.03 | -1.97% | 766.2 | 767.33 | 746.56 |
| 13 feb 2023 | 766.88 | 15.42 | 2.05% | 751.45 | 777.98 | 751.1 |
| 6 feb 2023 | 752.65 | -6.36 | -0.84% | 759 | 760.31 | 746.21 |
| 30 gen 2023 | 759 | 14.85 | 1.99% | 744.15 | 763.53 | 736.18 |
| 23 gen 2023 | 750.23 | 7.62 | 1.02% | 742.6 | 751.71 | 734.73 |
| 16 gen 2023 | 740.65 | -9.65 | -1.29% | 750.3 | 755.68 | 733.6 |
| 9 gen 2023 | 749.7 | 19.25 | 2.63% | 730.45 | 750.71 | 728.31 |
| 2 gen 2023 | 728.3 | 36.44 | 5.26% | 691.85 | 729.41 | 691.85 |
| 26 dic 2022 | 690.3 | -17.25 | -2.44% | 707.55 | 707.88 | 687.35 |
| 19 dic 2022 | 703.5 | 0.45 | 0.06% | 703.05 | 714.71 | 693.61 |
| 12 dic 2022 | 701.95 | -18.65 | -2.59% | 720.6 | 742.56 | 697.75 |
| 5 dic 2022 | 719.3 | -11.94 | -1.64% | 731.23 | 731.76 | 715.68 |
| 28 nov 2022 | 731.1 | 12.17 | 1.69% | 718.93 | 734.98 | 715.58 |
| 21 nov 2022 | 722.7 | 10.85 | 1.52% | 711.85 | 727.03 | 707.38 |
| 14 nov 2022 | 714.8 | 9 | 1.27% | 705.8 | 718.46 | 701.5 |
| 7 nov 2022 | 707.08 | 35.78 | 5.32% | 671.3 | 709.16 | 666.73 |
| 31 ott 2022 | 673.25 | 4.7 | 0.7% | 668.55 | 678.23 | 653.03 |
| 24 ott 2022 | 670.75 | 19.95 | 3.06% | 650.8 | 671.15 | 645.31 |
| 17 ott 2022 | 655.2 | 26.1 | 4.14% | 629.1 | 655.75 | 625.98 |
| 10 ott 2022 | 626.35 | -14.75 | -2.31% | 641.1 | 649.81 | 611.38 |
| 3 ott 2022 | 645.7 | 11.3 | 1.78% | 634.4 | 672.35 | 630.63 |
| 26 set 2022 | 632.73 | -3.88 | -0.61% | 636.6 | 651.13 | 627.18 |
| 19 set 2022 | 640.78 | -21.9 | -3.31% | 662.68 | 674.8 | 635.28 |
| 12 set 2022 | 666.25 | -23.49 | -3.41% | 689.73 | 703.41 | 661.8 |
| 5 set 2022 | 688.5 | 23.7 | 3.56% | 664.8 | 688.96 | 663.28 |
| 29 ago 2022 | 666.96 | -28.34 | -4.08% | 695.3 | 707.51 | 664.5 |
| 22 ago 2022 | 700.25 | -15.93 | -2.23% | 716.18 | 722.21 | 699.3 |
| 15 ago 2022 | 718.76 | -10.4 | -1.43% | 729.16 | 732.86 | 715.28 |
| 8 ago 2022 | 731.33 | 6.73 | 0.92% | 724.6 | 731.61 | 710.83 |
| 1 ago 2022 | 723.48 | -2.17 | -0.3% | 725.65 | 734.11 | 716.83 |
| 25 lug 2022 | 729.45 | 31.25 | 4.47% | 698.2 | 729.76 | 694.93 |
| 18 lug 2022 | 698.25 | 23.25 | 3.44% | 675 | 706.96 | 669.11 |
| 11 lug 2022 | 668.66 | 6.82 | 1.03% | 661.83 | 669.36 | 650.56 |
| 4 lug 2022 | 672.26 | 14.46 | 2.19% | 657.8 | 675.03 | 642.96 |
| 27 giu 2022 | 660.98 | -1.32 | -0.2% | 662.3 | 675.98 | 648.35 |
| 20 giu 2022 | 662.65 | 28.22 | 4.44% | 634.43 | 662.85 | 629.98 |
| 13 giu 2022 | 634.45 | -38.21 | -5.69% | 672.66 | 673.43 | 630.78 |
| 6 giu 2022 | 683.33 | -21.47 | -3.05% | 704.8 | 715.98 | 680.31 |
| 30 mag 2022 | 701.15 | -5.36 | -0.76% | 706.5 | 718.46 | 698.58 |
| 23 mag 2022 | 702.45 | 14.2 | 2.06% | 688.25 | 702.98 | 676.81 |
| 16 mag 2022 | 683.45 | -5.9 | -0.86% | 689.35 | 703.83 | 668.1 |
| 9 mag 2022 | 693.7 | 19.25 | 2.85% | 674.45 | 694.53 | 658.5 |
| 2 mag 2022 | 681.28 | -12.23 | -1.77% | 693.5 | 711.86 | 672.03 |
| 25 apr 2022 | 692.95 | -5.2 | -0.75% | 698.15 | 714.51 | 682.03 |
| 18 apr 2022 | 704.2 | -2.95 | -0.42% | 707.15 | 725.46 | 700.28 |
| 11 apr 2022 | 707.35 | -3.38 | -0.48% | 710.73 | 715.88 | 696.5 |
| 4 apr 2022 | 720.3 | -11.66 | -1.6% | 731.95 | 743.08 | 714.01 |
| 28 mar 2022 | 730.05 | 5.75 | 0.79% | 724.3 | 738.88 | 717.8 |
| 21 mar 2022 | 726.9 | 12.89 | 1.8% | 714 | 731.6 | 712.45 |
| 14 mar 2022 | 719.05 | 42 | 6.2% | 677.05 | 720.9 | 659.15 |
| 7 mar 2022 | 670.1 | 5.95 | 0.89% | 664.15 | 694.58 | 652.2 |
| 28 feb 2022 | 676.55 | -32.41 | -4.58% | 708.95 | 730.83 | 669.75 |
| 21 feb 2022 | 731.55 | -17.06 | -2.28% | 748.6 | 749.5 | 692.65 |
| 14 feb 2022 | 743.28 | -4.43 | -0.6% | 747.7 | 760.8 | 735.35 |
| 7 feb 2022 | 748.95 | -0.35 | -0.05% | 749.3 | 772.05 | 744.6 |
| 31 gen 2022 | 749 | -3.55 | -0.48% | 752.55 | 771 | 740.65 |
| 24 gen 2022 | 749.7 | -7.8 | -1.03% | 757.5 | 763.48 | 727.8 |
| 17 gen 2022 | 752.95 | -27.5 | -3.53% | 780.45 | 782.93 | 752.1 |
| 10 gen 2022 | 788 | -3.8 | -0.48% | 791.8 | 796.1 | 769.95 |
| 3 gen 2022 | 789.95 | -11.8 | -1.48% | 801.75 | 812.33 | 779.48 |
| 27 dic 2021 | 800.55 | 9.79 | 1.23% | 790.75 | 803.5 | 787.1 |
| 20 dic 2021 | 791.65 | 33.94 | 4.48% | 757.7 | 793.55 | 752.05 |
| 13 dic 2021 | 769.7 | -22.2 | -2.81% | 791.9 | 795.85 | 765.1 |
Amsterdam25 news
Le ultime notizie
Mostra di più
Markets.com Support Team
2025 Aug 23, 21:00
La settimana prossima: I mercati guardano ai dati sul PIL, sul PCE e sulle abitazioni negli Stati Uniti
Markets.com Support Team
2025 Aug 16, 21:00
Settimana in corso: Decisione sui tassi di interesse della RBNZ e dati sull'inflazione canadese in primo piano
Markets.com Support Team
2025 Aug 09, 21:00
Settimana in corso: Decisione sui tassi d'interesse della RBA e dati sull'IPC statunitense in primo piano
Markets.com Support Team
2025 Aug 02, 21:00
Settimana in corso: Decisioni sui tassi di interesse della BoE in primo piano
Markets.com Support Team
2025 Jul 26, 21:00
La settimana prossima: Decisioni sui tassi di interesse di Fed, BoC e BoJ in primo piano
Markets.com Support Team
2025 Jul 19, 21:00
La settimana che ci aspetta: elezioni in Giappone, decisione sui tassi d'interesse della BCE, discorso di Powell
