Vocento 15 años 16 de Diciembre, 21:45 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE ITALIAFTSE ITALIA

-101,60-0,41 %
24.421,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
15/12/2017 24.408,090 24.421,380 -0,41 24.545,310 24.319,550 --
14/12/2017 24.706,130 24.522,920 -0,90 24.826,630 24.522,920 --
13/12/2017 25.055,690 24.746,380 -1,36 25.108,300 24.746,380 --
12/12/2017 25.099,500 25.088,080 0,09 25.124,730 24.982,550 --
11/12/2017 25.170,390 25.066,030 -0,30 25.213,210 25.057,030 --
08/12/2017 24.933,690 25.140,240 1,30 25.166,870 24.933,690 --
07/12/2017 24.707,970 24.818,440 0,64 24.818,440 24.675,400 --
06/12/2017 24.584,420 24.660,180 -0,44 24.721,710 24.552,910 --
05/12/2017 24.731,200 24.770,140 0,22 24.843,150 24.598,650 --
04/12/2017 24.676,200 24.716,410 1,12 24.776,040 24.610,000 --
01/12/2017 24.751,790 24.441,690 -1,15 24.760,690 24.395,560 --
30/11/2017 24.707,620 24.725,790 0,22 24.896,170 24.663,340 --
29/11/2017 24.750,060 24.672,280 0,16 24.858,750 24.619,720 --
28/11/2017 24.561,600 24.631,740 0,50 24.636,670 24.529,540 --
27/11/2017 24.732,890 24.510,180 -0,97 24.828,330 24.510,180 --
24/11/2017 24.724,840 24.750,430 0,09 24.936,570 24.686,090 --
23/11/2017 24.569,180 24.727,840 0,33 24.739,390 24.511,750 --
22/11/2017 24.693,150 24.645,370 -0,05 24.824,500 24.639,920 --
21/11/2017 24.496,110 24.658,910 0,70 24.761,770 24.432,340 --
20/11/2017 24.253,090 24.488,360 0,48 24.515,070 24.220,230 --
17/11/2017 24.482,270 24.370,920 -0,47 24.557,580 24.278,420 --
16/11/2017 24.509,300 24.485,890 0,31 24.551,730 24.335,970 --
15/11/2017 24.452,480 24.410,400 -0,70 24.470,690 24.188,400 --
14/11/2017 24.779,180 24.583,030 -0,58 24.876,470 24.536,680 --
13/11/2017 24.891,740 24.725,780 -0,61 24.896,690 24.548,490 --
10/11/2017 25.025,030 24.876,460 -0,37 25.060,740 24.842,010 --
09/11/2017 25.256,830 24.969,740 -0,93 25.318,880 24.913,630 --
08/11/2017 25.398,300 25.203,510 -0,65 25.402,300 25.072,620 --
07/11/2017 25.493,460 25.368,430 -0,26 25.546,660 25.368,430 --
06/11/2017 25.437,560 25.434,490 -0,02 25.463,450 25.308,740 --
03/11/2017 25.518,890 25.440,750 -0,09 25.518,890 25.369,900 --
02/11/2017 25.437,940 25.462,480 0,15 25.548,700 25.342,970 --
01/11/2017 25.337,470 25.423,260 0,80 25.493,880 25.323,310 --
31/10/2017 25.188,100 25.222,390 0,23 25.245,440 25.127,140 --
30/10/2017 25.082,100 25.164,770 0,42 25.192,740 25.039,660 --
27/10/2017 25.251,300 25.058,820 -0,55 25.290,900 24.991,550 --
26/10/2017 24.844,580 25.196,620 1,52 25.227,710 24.799,730 --
25/10/2017 24.998,240 24.819,170 -0,75 25.047,550 24.803,340 --
24/10/2017 24.771,880 25.006,410 0,99 25.023,240 24.755,760 --
23/10/2017 24.753,110 24.761,740 0,16 24.807,780 24.642,530 --
20/10/2017 24.560,680 24.721,750 0,90 24.727,120 24.540,470 --
19/10/2017 24.740,120 24.500,570 -1,02 24.788,080 24.378,810 --
18/10/2017 24.737,400 24.752,050 0,09 24.796,920 24.659,760 --
17/10/2017 24.852,030 24.729,390 -0,36 24.869,360 24.688,740 --
16/10/2017 24.768,750 24.818,730 0,10 24.878,760 24.738,130 --
13/10/2017 24.797,970 24.794,290 0,08 24.899,340 24.711,250 --
12/10/2017 24.909,500 24.775,500 -0,58 24.944,140 24.750,380 --
11/10/2017 24.754,500 24.919,430 0,95 24.921,290 24.666,160 --
10/10/2017 24.772,440 24.685,030 -0,56 24.780,120 24.602,380 --
09/10/2017 24.760,670 24.823,530 0,35 24.874,590 24.713,080 --
06/10/2017 24.894,080 24.737,700 -0,72 24.905,690 24.691,610 --
05/10/2017 24.763,590 24.916,810 0,47 24.951,820 24.721,640 --
04/10/2017 25.116,200 24.799,160 -1,26 25.116,490 24.751,640 --
03/10/2017 25.180,950 25.116,860 -0,17 25.203,120 25.081,330 --
02/10/2017 25.043,130 25.160,180 0,54 25.160,180 24.978,990 --
29/09/2017 24.946,000 25.024,810 0,45 25.024,810 24.864,460 --
28/09/2017 24.969,390 24.911,790 -0,08 24.981,830 24.880,690 --
27/09/2017 24.771,170 24.931,330 0,82 24.957,680 24.767,200 --
26/09/2017 24.679,010 24.727,580 0,14 24.776,400 24.666,210 --
25/09/2017 24.789,320 24.693,800 -0,52 24.849,960 24.672,100 --
22/09/2017 24.733,660 24.822,790 0,19 24.903,270 24.722,000 --
21/09/2017 24.694,110 24.774,770 0,55 24.811,750 24.688,880 --
20/09/2017 24.708,610 24.639,430 -0,29 24.748,270 24.606,190 --
19/09/2017 24.636,150 24.712,320 0,29 24.712,320 24.603,270 --
18/09/2017 24.544,070 24.640,390 0,62 24.663,530 24.544,070 --
15/09/2017 24.587,290 24.488,110 -0,33 24.587,290 24.472,830 --
14/09/2017 24.501,310 24.568,990 0,15 24.610,520 24.472,400 --
13/09/2017 24.510,820 24.531,360 -0,02 24.605,760 24.490,570 --
12/09/2017 24.492,220 24.536,700 0,45 24.603,860 24.454,210 --
11/09/2017 24.174,290 24.427,010 1,58 24.427,010 24.174,290 --
08/09/2017 23.945,480 24.048,220 0,27 24.083,290 23.831,230 --
07/09/2017 24.105,910 23.982,310 -0,35 24.129,730 23.955,430 --
06/09/2017 23.865,240 24.067,320 0,32 24.159,440 23.856,530 --
05/09/2017 24.056,710 23.991,020 -0,21 24.177,250 23.965,770 --
04/09/2017 23.951,370 24.041,970 -0,33 24.105,860 23.950,340 --
01/09/2017 23.990,160 24.121,580 0,85 24.150,930 23.990,160 --
31/08/2017 23.811,540 23.919,260 0,82 24.006,880 23.775,440 --
30/08/2017 23.734,800 23.725,330 0,50 23.761,350 23.617,720 --
29/08/2017 23.814,120 23.606,850 -1,34 23.814,120 23.517,870 --
28/08/2017 23.919,700 23.927,260 -0,19 24.028,040 23.850,300 --
25/08/2017 23.969,430 23.972,960 0,07 24.078,470 23.913,270 --
24/08/2017 23.932,610 23.956,740 0,44 24.127,700 23.913,980 --
23/08/2017 23.973,910 23.851,430 -0,48 24.082,320 23.783,710 --
22/08/2017 24.101,070 23.966,180 -0,14 24.149,100 23.849,450 --
21/08/2017 23.998,790 23.999,670 -0,23 24.087,250 23.877,700 --
18/08/2017 23.836,340 24.054,090 0,07 24.054,090 23.803,420 --
17/08/2017 24.176,510 24.038,450 -0,79 24.278,930 24.038,450 --
16/08/2017 24.049,480 24.229,810 1,13 24.258,660 24.049,480 --
14/08/2017 23.695,010 23.958,630 1,62 24.022,500 23.691,490 --
11/08/2017 23.799,390 23.576,270 -1,44 23.808,060 23.553,980 --
10/08/2017 24.084,840 23.921,810 -0,71 24.113,430 23.889,030 --
09/08/2017 24.182,750 24.093,200 -0,87 24.210,090 23.986,090 --
08/08/2017 24.249,690 24.304,110 0,11 24.324,500 24.206,570 --
07/08/2017 24.224,000 24.276,990 0,39 24.278,060 24.181,270 --
04/08/2017 24.021,260 24.181,560 0,59 24.206,730 23.967,910 --
03/08/2017 23.874,280 24.038,780 0,91 24.038,780 23.774,710 --
02/08/2017 23.877,690 23.821,490 -0,17 23.900,890 23.753,080 --
01/08/2017 23.786,110 23.861,180 0,55 23.861,470 23.721,360 --
31/07/2017 23.657,350 23.730,640 0,37 23.825,410 23.657,350 --
28/07/2017 23.799,300 23.643,590 -0,92 23.807,000 23.594,930 --
27/07/2017 23.765,310 23.864,150 0,26 23.929,640 23.744,120 --
26/07/2017 23.720,170 23.802,870 0,46 23.802,870 23.678,460 --
25/07/2017 23.575,150 23.693,300 0,59 23.806,650 23.575,150 --
24/07/2017 23.413,770 23.555,360 0,56 23.584,210 23.367,180 --
21/07/2017 23.653,550 23.424,440 -1,01 23.691,190 23.362,370 --
20/07/2017 23.750,750 23.664,400 -0,17 23.818,770 23.631,310 --
19/07/2017 23.625,350 23.704,420 0,51 23.704,420 23.557,620 --
18/07/2017 23.643,580 23.583,460 -0,53 23.761,950 23.510,580 --
17/07/2017 23.720,110 23.709,630 0,02 23.779,530 23.665,580 --
14/07/2017 23.732,290 23.704,360 -0,11 23.774,160 23.604,510 --
13/07/2017 23.640,930 23.730,870 0,44 23.730,870 23.582,630 --
12/07/2017 23.362,330 23.627,650 1,50 23.646,760 23.362,330 --
11/07/2017 23.393,240 23.278,210 -0,40 23.467,290 23.248,870 --
10/07/2017 23.307,380 23.371,290 0,81 23.393,320 23.259,310 --
07/07/2017 23.210,420 23.184,210 -0,20 23.224,680 23.076,150 --
06/07/2017 23.113,200 23.229,750 0,56 23.237,820 23.013,110 --
05/07/2017 23.157,210 23.101,250 -0,41 23.246,970 23.038,440 --
04/07/2017 23.114,840 23.196,890 0,12 23.252,850 23.081,920 --
03/07/2017 22.870,070 23.168,360 1,86 23.179,110 22.870,070 --
30/06/2017 22.920,720 22.745,620 -0,58 23.005,970 22.709,570 --
29/06/2017 23.354,620 22.878,090 -1,65 23.362,400 22.839,720 --
28/06/2017 22.927,300 23.260,770 1,09 23.260,770 22.820,080 --
27/06/2017 23.194,930 23.010,020 -0,96 23.263,320 22.993,500 --
26/06/2017 23.213,500 23.233,200 0,75 23.406,950 23.183,790 --
23/06/2017 23.160,320 23.060,630 -0,45 23.235,690 22.965,020 --
22/06/2017 23.212,120 23.165,830 -0,58 23.212,120 23.064,950 --
21/06/2017 23.001,190 23.300,640 1,12 23.321,580 22.800,690 --
20/06/2017 23.307,180 23.043,080 -0,90 23.326,170 23.043,080 --
19/06/2017 23.214,570 23.251,260 0,34 23.343,590 23.139,800 --
16/06/2017 23.219,920 23.171,540 0,45 23.264,640 23.026,280 --
15/06/2017 23.176,930 23.068,540 -0,61 23.182,070 22.955,830 --
14/06/2017 23.328,290 23.209,000 -0,49 23.434,130 23.209,000 --
13/06/2017 23.205,210 23.322,280 0,85 23.398,810 23.167,610 --
12/06/2017 23.320,740 23.125,950 -1,04 23.389,120 23.125,950 --
09/06/2017 23.300,250 23.368,390 0,29 23.529,130 23.184,810 --
08/06/2017 23.001,680 23.299,900 1,33 23.346,710 22.910,230 --
07/06/2017 23.005,090 22.993,800 -0,12 23.222,180 22.908,690 --
06/06/2017 22.880,090 23.020,850 0,17 23.030,770 22.833,880 --
05/06/2017 23.175,630 22.980,760 -0,95 23.220,600 22.972,520 --
02/06/2017 23.295,280 23.200,770 0,01 23.424,370 23.131,300 --
01/06/2017 23.027,710 23.197,450 0,94 23.252,560 22.985,150 --
31/05/2017 23.099,610 22.982,450 -0,33 23.179,350 22.937,680 --
30/05/2017 22.897,730 23.058,360 0,15 23.075,820 22.803,190 --
29/05/2017 23.428,010 23.024,740 -1,90 23.428,010 22.986,950 --
26/05/2017 23.473,510 23.469,550 -0,38 23.505,710 23.242,270 --
25/05/2017 23.680,520 23.559,880 -0,23 23.700,050 23.426,680 --
24/05/2017 23.598,170 23.615,300 -0,10 23.650,650 23.527,710 --
23/05/2017 23.507,680 23.638,730 0,46 23.695,210 23.507,680 --
22/05/2017 23.535,250 23.531,660 -1,01 23.606,430 23.442,040 --
19/05/2017 23.574,280 23.770,890 1,28 23.772,680 23.515,760 --
18/05/2017 23.402,100 23.471,410 0,07 23.481,870 22.944,590 --
17/05/2017 23.846,400 23.453,820 -2,34 23.916,210 23.394,780 --
16/05/2017 23.910,090 24.016,550 0,38 24.052,310 23.869,770 --
15/05/2017 23.842,820 23.926,020 0,53 23.942,080 23.776,780 --
12/05/2017 23.761,610 23.800,490 0,40 23.857,160 23.704,790 --
11/05/2017 23.888,900 23.706,640 -0,32 23.927,490 23.552,600 --
10/05/2017 23.735,290 23.783,670 0,22 23.802,130 23.586,710 --
09/05/2017 23.695,300 23.731,610 0,41 23.893,660 23.680,980 --
08/05/2017 23.837,880 23.634,550 -0,26 23.837,880 23.519,170 --
05/05/2017 23.384,570 23.696,930 1,31 23.709,590 23.272,510 --
04/05/2017 23.037,540 23.390,870 1,80 23.413,190 23.014,740 --
03/05/2017 22.944,710 22.976,450 0,05 22.976,780 22.847,390 --
02/05/2017 22.905,480 22.964,170 0,64 22.988,880 22.844,630 --
28/04/2017 22.790,600 22.818,400 0,10 22.904,050 22.786,140 --
27/04/2017 22.933,860 22.796,540 -0,95 22.968,090 22.791,090 --
26/04/2017 22.916,800 23.014,420 0,22 23.015,780 22.809,740 --
25/04/2017 22.864,560 22.964,420 0,58 23.044,020 22.746,260 --
24/04/2017 22.320,930 22.830,970 4,44 22.830,970 22.314,540 --
21/04/2017 21.988,050 21.860,790 -0,53 22.057,900 21.805,120 --
20/04/2017 21.845,160 21.976,820 0,16 22.056,560 21.835,890 --
19/04/2017 21.594,570 21.942,710 1,83 21.942,710 21.594,570 --
18/04/2017 21.919,260 21.548,620 -1,53 21.953,010 21.548,620 --
13/04/2017 22.042,080 21.882,680 -1,10 22.065,030 21.872,830 --
12/04/2017 22.272,580 22.126,800 -0,46 22.412,400 22.094,810 --
11/04/2017 22.227,150 22.228,110 -0,42 22.329,220 22.103,410 --
10/04/2017 22.430,330 22.322,050 -0,40 22.430,330 22.257,770 --
07/04/2017 22.376,180 22.411,790 0,04 22.435,930 22.310,950 --
06/04/2017 22.224,620 22.402,910 0,21 22.442,030 22.115,680 --
05/04/2017 22.341,920 22.355,390 0,00 22.499,560 22.315,670 --
04/04/2017 22.307,340 22.354,320 0,09 22.380,510 22.186,880 --
03/04/2017 22.585,820 22.334,780 -1,04 22.624,410 22.334,780 --
31/03/2017 22.396,720 22.568,420 0,60 22.568,420 22.369,410 --
30/03/2017 22.339,700 22.433,730 0,43 22.433,730 22.277,900 --
29/03/2017 22.458,200 22.336,890 -0,34 22.470,120 22.250,780 --
28/03/2017 22.287,050 22.413,970 0,91 22.413,970 22.237,890 --
27/03/2017 22.110,370 22.210,980 -0,26 22.210,980 22.017,940 --
24/03/2017 22.255,660 22.269,880 0,14 22.284,520 22.148,500 --
23/03/2017 22.048,910 22.239,130 1,13 22.239,130 21.978,530 --
22/03/2017 21.765,360 21.990,450 0,22 22.020,160 21.691,670 --
21/03/2017 22.043,280 21.943,230 -0,16 22.286,000 21.900,860 --
20/03/2017 21.969,080 21.978,450 -0,29 22.098,030 21.950,540 --
17/03/2017 22.068,740 22.042,690 -0,09 22.098,780 21.962,070 --
16/03/2017 21.923,840 22.062,580 1,67 22.115,750 21.902,420 --
15/03/2017 21.487,210 21.699,200 1,10 21.699,200 21.465,400 --
14/03/2017 21.623,070 21.463,320 -0,74 21.634,530 21.404,690 --
13/03/2017 21.605,100 21.623,300 0,27 21.625,370 21.461,850 --
10/03/2017 21.531,840 21.565,240 0,49 21.708,230 21.508,480 --
09/03/2017 21.297,940 21.460,740 0,48 21.515,020 21.215,220 --
08/03/2017 21.304,580 21.357,600 0,14 21.441,390 21.278,560 --
07/03/2017 21.354,790 21.327,320 0,08 21.372,510 21.223,050 --
06/03/2017 21.418,460 21.309,880 -0,95 21.492,020 21.264,590 --
03/03/2017 21.216,520 21.514,210 1,02 21.524,770 21.202,710 --
02/03/2017 21.236,570 21.297,430 0,37 21.358,370 21.164,130 --
01/03/2017 20.901,140 21.219,300 2,26 21.256,850 20.869,800 --
28/02/2017 20.780,260 20.750,700 0,16 20.816,650 20.692,110 --
27/02/2017 20.380,010 20.717,740 1,63 20.728,530 20.380,010 --
24/02/2017 20.605,650 20.385,960 -1,15 20.672,230 20.319,090 --
23/02/2017 20.744,160 20.622,370 -0,35 20.795,620 20.614,650 --
22/02/2017 20.911,030 20.693,800 -0,73 20.959,000 20.583,580 --
21/02/2017 20.837,440 20.845,680 0,14 20.999,800 20.653,980 --
20/02/2017 20.920,150 20.816,240 -0,10 20.993,860 20.769,370 --
17/02/2017 20.926,420 20.836,310 -0,33 20.980,800 20.633,760 --
16/02/2017 20.924,330 20.905,270 0,05 20.986,110 20.775,430 --
15/02/2017 21.062,450 20.895,250 -0,46 21.186,110 20.895,250 --
14/02/2017 20.843,690 20.991,050 0,70 20.994,880 20.743,460 --
13/02/2017 20.663,240 20.844,550 0,99 20.890,380 20.661,400 --
10/02/2017 20.788,280 20.639,800 -0,39 20.788,280 20.543,510 --
09/02/2017 20.606,760 20.719,980 0,88 20.769,900 20.412,240 --
08/02/2017 20.475,190 20.538,670 0,65 20.538,670 20.179,850 --
07/02/2017 20.403,860 20.406,840 -0,12 20.540,750 20.366,510 --
06/02/2017 20.956,940 20.432,190 -2,29 20.958,650 20.432,190 --
03/02/2017 20.724,240 20.911,020 1,13 20.954,670 20.676,490 --
02/02/2017 20.514,980 20.677,000 0,70 20.839,970 20.491,310 --
01/02/2017 20.503,220 20.533,350 0,83 20.614,640 20.435,890 --
31/01/2017 20.562,980 20.363,760 -0,85 20.758,060 20.292,590 --
30/01/2017 20.946,400 20.538,730 -2,74 21.036,760 20.530,430 --
27/01/2017 21.264,860 21.117,180 -0,52 21.264,860 21.034,610 --
26/01/2017 21.510,460 21.227,490 -0,69 21.584,640 21.199,390 --
25/01/2017 21.442,730 21.375,970 0,29 21.546,650 21.326,130 --
24/01/2017 21.172,200 21.313,740 0,86 21.405,110 21.172,200 --
23/01/2017 21.126,180 21.132,480 -0,66 21.302,080 21.066,990 --
20/01/2017 21.338,000 21.272,450 -0,04 21.392,230 21.221,310 --
19/01/2017 21.175,970 21.281,280 0,62 21.346,790 21.032,280 --
18/01/2017 21.129,420 21.150,430 0,30 21.150,430 20.996,100 --
17/01/2017 21.007,640 21.086,780 0,21 21.155,110 20.980,130 --
16/01/2017 21.089,020 21.043,490 -1,20 21.207,110 21.029,130 --
13/01/2017 21.058,500 21.299,510 1,76 21.333,320 21.050,180 --
12/01/2017 21.178,450 20.931,200 -1,49 21.245,010 20.867,940 --
11/01/2017 21.176,340 21.246,950 0,39 21.345,280 20.960,980 --
10/01/2017 21.162,210 21.165,220 0,29 21.202,510 21.008,040 --
09/01/2017 21.506,880 21.103,760 -1,60 21.545,170 21.027,120 --
06/01/2017 21.437,600 21.445,870 0,24 21.462,750 21.271,820 --
05/01/2017 21.346,350 21.393,860 0,10 21.485,540 21.312,930 --
04/01/2017 21.417,780 21.372,880 0,23 21.480,140 21.253,340 --
03/01/2017 21.393,430 21.322,930 0,14 21.551,080 21.301,150 --
02/01/2017 20.912,870 21.292,780 1,70 21.302,560 20.907,250 --
30/12/2016 20.885,080 20.936,480 0,23 20.997,900 20.830,490 --
29/12/2016 20.852,860 20.889,250 -0,17 20.966,780 20.836,590 --
28/12/2016 21.079,420 20.925,310 -0,69 21.100,890 20.917,910 --
27/12/2016 20.993,190 21.071,470 0,31 21.086,230 20.987,570 --
23/12/2016 20.863,420 21.005,760 1,00 21.005,760 20.855,800 --
22/12/2016 20.867,050 20.797,890 -0,39 21.016,230 20.718,550 --
21/12/2016 20.861,600 20.879,920 -0,07 20.944,810 20.742,150 --
20/12/2016 20.625,450 20.894,690 1,34 20.894,690 20.596,620 --
19/12/2016 20.613,980 20.618,310 -0,17 20.737,460 20.554,450 --
publicidad
publicidad