19 de Julio, 11:45 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

FTSE ITALIAFTSE ITALIA

0,000,00 %
24.220,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen(m)
18/07/2018 24.291,690 24.220,580 0,04 24.296,250 24.139,490 --
17/07/2018 24.038,430 24.211,040 0,70 24.230,830 23.976,570 --
16/07/2018 24.101,000 24.042,230 -0,25 24.293,940 24.042,230 --
13/07/2018 24.086,340 24.101,400 0,45 24.169,520 24.019,240 --
12/07/2018 23.945,760 23.992,270 0,41 24.044,520 23.771,040 --
11/07/2018 24.100,140 23.893,650 -1,54 24.110,140 23.863,920 --
10/07/2018 24.286,860 24.267,000 0,08 24.404,650 24.121,200 --
09/07/2018 24.257,990 24.246,470 0,43 24.308,250 24.160,260 --
06/07/2018 24.191,840 24.142,680 0,13 24.222,920 24.031,870 --
05/07/2018 23.941,280 24.110,660 1,04 24.225,770 23.941,280 --
04/07/2018 23.939,900 23.862,270 -0,45 23.967,000 23.844,200 --
03/07/2018 23.745,140 23.970,760 1,49 24.023,620 23.653,810 --
02/07/2018 23.599,880 23.618,180 -0,88 23.723,770 23.352,820 --
29/06/2018 23.898,450 23.827,210 0,89 24.038,080 23.780,290 --
28/06/2018 23.618,110 23.616,100 -0,55 23.826,540 23.471,280 --
27/06/2018 23.622,610 23.746,500 0,45 23.932,010 23.350,340 --
26/06/2018 23.733,050 23.641,000 0,21 23.800,370 23.533,610 --
25/06/2018 23.985,060 23.590,670 -2,26 24.009,060 23.590,670 --
22/06/2018 23.968,900 24.136,450 1,02 24.197,130 23.956,750 --
21/06/2018 24.438,030 23.893,720 -1,90 24.477,370 23.858,770 --
20/06/2018 24.518,180 24.357,640 0,15 24.569,370 24.349,760 --
19/06/2018 24.024,190 24.320,390 -0,06 24.412,060 23.936,320 --
18/06/2018 24.346,480 24.333,840 -0,42 24.439,640 24.183,650 --
15/06/2018 24.772,710 24.436,600 -1,25 24.772,710 24.414,780 --
14/06/2018 24.349,660 24.746,070 1,17 24.775,450 24.204,570 --
13/06/2018 24.401,530 24.460,860 0,44 24.599,530 24.345,030 --
12/06/2018 24.425,410 24.352,930 0,17 24.572,870 24.215,490 --
11/06/2018 23.982,640 24.311,780 3,22 24.364,650 23.946,860 --
08/06/2018 23.724,610 23.553,670 -1,85 23.865,980 23.500,220 --
07/06/2018 24.197,080 23.998,410 -0,17 24.317,610 23.921,830 --
06/06/2018 24.046,130 24.039,130 0,27 24.110,270 23.632,410 --
05/06/2018 24.156,170 23.973,720 -1,02 24.406,080 23.973,720 --
04/06/2018 24.556,120 24.219,630 -0,33 24.583,880 24.125,420 --
01/06/2018 24.412,000 24.299,100 1,54 24.616,600 24.212,280 --
31/05/2018 24.007,150 23.929,590 0,10 24.250,010 23.738,240 --
30/05/2018 23.559,030 23.905,820 2,07 23.977,900 23.393,850 --
29/05/2018 23.688,180 23.421,920 -2,71 23.771,630 23.203,510 --
28/05/2018 24.826,560 24.075,530 -2,13 25.056,320 23.957,260 --
25/05/2018 25.006,250 24.600,580 -1,41 25.042,140 24.402,410 --
24/05/2018 25.185,070 24.952,640 -0,59 25.355,830 24.828,630 --
23/05/2018 25.270,910 25.101,200 -1,26 25.270,910 24.929,820 --
22/05/2018 25.335,770 25.421,640 0,54 25.497,290 25.229,800 --
21/05/2018 25.288,600 25.285,830 -1,40 25.640,020 25.152,740 --
18/05/2018 26.160,880 25.644,750 -1,54 26.160,880 25.582,100 --
17/05/2018 26.087,270 26.046,600 0,27 26.246,150 25.853,210 --
16/05/2018 26.466,850 25.976,890 -2,29 26.505,390 25.869,130 --
15/05/2018 26.463,040 26.586,350 0,15 26.661,390 26.463,040 --
14/05/2018 26.489,430 26.546,490 0,22 26.546,490 26.272,790 --
11/05/2018 26.444,820 26.488,300 0,52 26.494,820 26.279,580 --
10/05/2018 26.614,730 26.350,890 -0,91 26.656,830 26.184,420 --
09/05/2018 26.536,830 26.592,980 0,50 26.732,720 26.536,830 --
08/05/2018 26.829,700 26.461,890 -1,57 26.855,850 26.252,580 --
07/05/2018 26.684,850 26.884,960 0,84 26.890,990 26.610,960 --
04/05/2018 26.493,070 26.661,080 1,07 26.661,080 26.472,980 --
03/05/2018 26.541,890 26.379,570 -0,74 26.580,860 26.339,870 --
02/05/2018 26.289,110 26.574,930 1,22 26.614,660 26.281,280 --
30/04/2018 26.216,930 26.255,000 0,22 26.300,310 26.096,090 --
27/04/2018 26.260,010 26.198,140 -0,36 26.313,600 26.072,590 --
26/04/2018 26.114,750 26.293,000 0,89 26.293,000 26.062,790 --
25/04/2018 26.193,570 26.061,800 -0,93 26.284,150 25.932,770 --
24/04/2018 26.180,010 26.307,310 0,32 26.339,180 26.180,010 --
23/04/2018 26.017,450 26.223,840 0,62 26.223,840 26.002,300 --
20/04/2018 26.038,480 26.063,140 0,17 26.186,930 25.932,630 --
19/04/2018 26.024,090 26.019,580 0,01 26.075,550 25.933,680 --
18/04/2018 25.941,310 26.015,740 0,47 26.061,130 25.855,930 --
17/04/2018 25.647,150 25.894,940 1,29 25.924,400 25.627,320 --
16/04/2018 25.576,200 25.565,890 0,00 25.656,790 25.535,080 --
13/04/2018 25.559,150 25.566,290 0,11 25.672,980 25.516,960 --
12/04/2018 25.250,420 25.537,510 1,18 25.566,910 25.239,200 --
11/04/2018 25.381,820 25.240,080 -0,73 25.454,910 25.181,040 --
10/04/2018 25.419,300 25.425,040 0,49 25.446,420 25.290,700 --
09/04/2018 25.256,720 25.299,950 0,44 25.384,670 25.192,530 --
06/04/2018 25.181,280 25.189,090 -0,10 25.256,020 25.111,520 --
05/04/2018 24.977,800 25.213,440 2,19 25.225,810 24.964,830 --
04/04/2018 24.770,970 24.672,330 -0,33 24.781,130 24.435,220 --
03/04/2018 24.536,040 24.754,910 0,38 24.805,890 24.458,420 --
29/03/2018 24.611,320 24.661,360 0,42 24.810,620 24.561,030 --
28/03/2018 24.252,240 24.558,780 0,41 24.558,780 24.145,960 --
27/03/2018 24.584,640 24.458,100 0,91 24.647,400 24.416,730 --
26/03/2018 24.608,280 24.237,600 -1,22 24.608,280 24.148,170 --
23/03/2018 24.369,070 24.535,920 -0,42 24.611,400 24.186,640 --
22/03/2018 24.956,410 24.640,590 -1,76 25.096,570 24.454,280 --
21/03/2018 25.121,160 25.082,530 0,01 25.140,610 24.942,070 --
20/03/2018 24.932,430 25.079,930 0,66 25.122,060 24.887,950 --
19/03/2018 25.120,110 24.916,220 -0,87 25.148,790 24.882,230 --
16/03/2018 25.091,140 25.135,160 0,50 25.225,580 24.984,120 --
15/03/2018 24.824,530 25.010,050 1,14 25.030,420 24.737,410 --
14/03/2018 24.992,410 24.728,240 -1,05 25.090,230 24.680,130 --
13/03/2018 25.111,360 24.991,270 -0,31 25.193,240 24.892,150 --
12/03/2018 25.185,460 25.069,690 0,13 25.194,770 25.011,250 --
09/03/2018 24.969,350 25.037,810 0,21 25.062,860 24.887,970 --
08/03/2018 24.742,220 24.984,700 1,17 25.048,350 24.654,940 --
07/03/2018 24.347,950 24.694,660 1,16 24.742,160 24.318,910 --
06/03/2018 24.185,550 24.412,120 1,76 24.492,000 24.150,520 --
05/03/2018 23.623,750 23.988,880 -0,32 24.002,110 23.623,750 --
02/03/2018 24.462,180 24.064,990 -2,30 24.471,420 23.985,000 --
01/03/2018 24.740,670 24.630,880 -0,78 24.802,660 24.540,470 --
28/02/2018 24.828,240 24.825,410 -0,50 25.011,850 24.819,900 --
27/02/2018 25.007,790 24.950,950 -0,02 25.088,960 24.872,960 --
26/02/2018 25.006,580 24.955,810 0,25 25.099,940 24.871,260 --
23/02/2018 24.708,660 24.893,600 0,78 24.931,230 24.634,030 --
22/02/2018 24.750,360 24.700,320 -0,77 24.834,180 24.501,950 --
21/02/2018 24.872,430 24.893,240 -0,13 24.936,710 24.686,700 --
20/02/2018 24.845,680 24.924,550 0,38 24.975,080 24.738,870 --
19/02/2018 25.134,460 24.829,430 -0,96 25.140,340 24.829,430 --
16/02/2018 24.967,910 25.070,820 1,31 25.076,030 24.884,020 --
15/02/2018 24.787,800 24.745,760 0,29 24.980,460 24.639,090 --
14/02/2018 24.408,940 24.673,160 1,76 24.721,960 24.120,230 --
13/02/2018 24.572,360 24.247,490 -1,29 24.608,250 24.247,490 --
12/02/2018 24.641,490 24.563,730 0,68 24.756,720 24.467,580 --
09/02/2018 24.582,220 24.398,700 -1,29 24.813,260 24.288,330 --
08/02/2018 25.185,600 24.717,550 -2,29 25.298,540 24.652,790 --
07/02/2018 24.897,740 25.296,460 2,76 25.318,070 24.691,230 --
06/02/2018 24.235,480 24.617,040 -2,04 24.926,670 24.218,060 --
05/02/2018 25.231,060 25.130,450 -1,61 25.401,370 25.121,090 --
02/02/2018 25.930,370 25.542,240 -1,48 25.938,190 25.524,490 --
01/02/2018 26.026,730 25.926,380 0,13 26.212,460 25.820,590 --
31/01/2018 25.889,150 25.893,670 0,12 25.998,580 25.798,240 --
30/01/2018 26.117,780 25.862,550 -1,45 26.230,750 25.791,870 --
29/01/2018 26.363,720 26.242,020 -0,29 26.420,890 26.214,620 --
26/01/2018 26.159,150 26.317,960 0,64 26.333,920 26.131,320 --
25/01/2018 26.056,570 26.151,860 0,32 26.261,420 26.029,450 --
24/01/2018 26.270,610 26.068,750 -0,85 26.330,330 26.068,750 --
23/01/2018 26.437,510 26.292,460 -0,17 26.496,680 26.234,120 --
22/01/2018 26.113,050 26.338,220 0,61 26.343,290 26.073,250 --
19/01/2018 26.039,410 26.179,350 0,52 26.289,560 26.019,490 --
18/01/2018 26.000,850 26.044,040 0,43 26.044,040 25.857,680 --
17/01/2018 25.785,440 25.932,600 0,08 25.978,640 25.775,470 --
16/01/2018 25.951,810 25.911,160 -0,18 26.114,770 25.861,070 --
15/01/2018 25.878,200 25.956,880 0,43 26.014,260 25.743,410 --
12/01/2018 25.842,850 25.845,710 0,50 25.886,490 25.757,230 --
11/01/2018 25.573,350 25.718,260 0,58 25.733,120 25.542,690 --
10/01/2018 25.415,500 25.570,280 0,50 25.583,760 25.367,790 --
09/01/2018 25.267,900 25.443,100 0,72 25.492,750 25.259,670 --
08/01/2018 25.275,680 25.260,470 0,39 25.304,380 25.110,070 --
05/01/2018 24.931,000 25.162,040 1,07 25.162,040 24.925,610 --
04/01/2018 24.375,190 24.896,430 2,59 24.958,220 24.375,190 --
03/01/2018 24.237,720 24.267,160 0,34 24.300,490 24.071,960 --
02/01/2018 24.243,630 24.186,080 -0,02 24.286,170 23.938,940 --
29/12/2017 24.496,720 24.191,880 -1,16 24.502,750 24.169,270 --
28/12/2017 24.533,270 24.475,960 -0,27 24.594,800 24.452,550 --
27/12/2017 24.576,540 24.543,410 0,04 24.626,560 24.455,810 --
22/12/2017 24.501,550 24.532,590 -0,19 24.583,590 24.444,770 --
21/12/2017 24.456,500 24.579,570 0,52 24.584,770 24.335,900 --
20/12/2017 24.672,240 24.453,150 -0,64 24.692,920 24.432,450 --
19/12/2017 24.728,200 24.611,010 -0,50 24.792,520 24.590,070 --
18/12/2017 24.538,810 24.734,570 1,28 24.748,390 24.537,530 --
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 --
publicidad
publicidad