Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 1.002,605 | 2,00 | 0,20% | 998,905 | 1.010,75 | 985,855 | 140.000.000 |
| 19 Mar 2025 | 1.000,605 | -0,90 | -0,09% | 1.000,455 | 1.010,305 | 999,805 | 330.000.000 |
| 18 Mar 2025 | 1.001,505 | 6,10 | 0,61% | 992,055 | 1.004,905 | 992,055 | 0 |
| 14 Mar 2025 | 995,405 | 2,52 | 0,25% | 992,055 | 1.002,155 | 987,455 | 100.000.000 |
| 14 Mar 2025 | 992,88 | 5,98 | 0,61% | 987,23 | 993,75 | 970,905 | 20.000.000 |
| 13 Mar 2025 | 986,905 | 3,60 | 0,37% | 983,555 | 992,00 | 975,785 | 10.000.000 |
| 12 Mar 2025 | 983,305 | 25,60 | 2,67% | 958,455 | 986,48 | 954,805 | 0 |
| 11 Mar 2025 | 957,705 | -8,35 | -0,86% | 966,755 | 976,755 | 957,205 | 0 |
| 07 Mar 2025 | 966,055 | -3,85 | -0,40% | 970,005 | 978,505 | 960,455 | 0 |
| 07 Mar 2025 | 969,905 | 2,30 | 0,24% | 967,605 | 979,605 | 960,605 | 0 |
| 06 Mar 2025 | 967,605 | 4,60 | 0,48% | 962,505 | 976,255 | 958,255 | 0 |
| 05 Mar 2025 | 963,005 | 8,45 | 0,89% | 954,805 | 967,405 | 951,705 | 0 |
| 04 Mar 2025 | 954,555 | 4,70 | 0,49% | 952,405 | 967,205 | 946,105 | 0 |
| 28 Feb 2025 | 949,855 | 0,35 | 0,04% | 949,355 | 955,105 | 939,205 | 0 |
| 28 Feb 2025 | 949,505 | -20,70 | -2,13% | 969,855 | 976,055 | 948,655 | 100.000.000 |
| 27 Feb 2025 | 970,205 | -2,75 | -0,28% | 973,205 | 981,355 | 965,705 | 0 |
| 26 Feb 2025 | 972,955 | 5,00 | 0,52% | 968,405 | 976,105 | 959,955 | 0 |
| 25 Feb 2025 | 967,955 | -4,00 | -0,41% | 975,455 | 980,855 | 963,055 | 0 |
| 21 Feb 2025 | 971,955 | -9,85 | -1,00% | 982,155 | 986,255 | 968,155 | 100.000.000 |
| 21 Feb 2025 | 981,805 | 7,15 | 0,73% | 974,955 | 984,005 | 972,205 | 0 |
| 20 Feb 2025 | 974,655 | -8,80 | -0,89% | 983,955 | 987,155 | 969,605 | 20.000.000 |
| 19 Feb 2025 | 983,455 | 0,15 | 0,02% | 983,155 | 991,205 | 977,505 | 0 |
| 18 Feb 2025 | 983,305 | 5,05 | 0,52% | 979,655 | 996,50 | 979,305 | 10.000.000 |
| 14 Feb 2025 | 978,255 | -21,80 | -2,18% | 1.001,205 | 1.010,68 | 977,505 | 100.000.000 |
| 14 Feb 2025 | 1.000,055 | 8,40 | 0,85% | 991,50 | 1.007,355 | 989,205 | 60.000.000 |
| 13 Feb 2025 | 991,65 | 1,85 | 0,19% | 990,755 | 999,415 | 981,405 | 100.000.000 |
| 12 Feb 2025 | 989,805 | 1,30 | 0,13% | 989,055 | 996,205 | 981,355 | 0 |
| 11 Feb 2025 | 988,505 | 9,15 | 0,93% | 976,205 | 994,255 | 975,455 | 0 |
| 07 Feb 2025 | 979,355 | -10,70 | -1,08% | 991,605 | 998,425 | 977,805 | 20.000.000 |
| 07 Feb 2025 | 990,055 | 7,45 | 0,76% | 982,83 | 995,655 | 979,855 | 310.000.000 |
| 06 Feb 2025 | 982,605 | 12,55 | 1,29% | 970,905 | 988,825 | 969,555 | 0 |
| 05 Feb 2025 | 970,055 | 1,20 | 0,12% | 971,105 | 978,505 | 961,105 | 0 |
| 04 Feb 2025 | 968,855 | -13,15 | -1,34% | 980,705 | 980,705 | 955,91 | 300.000.000 |
| 01 Feb 2025 | 982,005 | 11,80 | 1,22% | 970,805 | 985,705 | 967,705 | 140.000.000 |
| 31 Gen 2025 | 970,205 | 16,88 | 1,77% | 953,08 | 976,56 | 952,355 | 230.000.000 |
| 30 Gen 2025 | 953,33 | 8,03 | 0,85% | 944,855 | 958,275 | 941,16 | 10.000.000 |
| 29 Gen 2025 | 945,305 | -2,75 | -0,29% | 948,005 | 950,355 | 938,455 | 0 |
| 28 Gen 2025 | 948,055 | -3,80 | -0,40% | 949,555 | 953,155 | 939,155 | 0 |
| 24 Gen 2025 | 951,855 | 3,50 | 0,37% | 948,905 | 956,555 | 948,805 | 0 |
| 24 Gen 2025 | 948,355 | -2,80 | -0,29% | 950,905 | 952,255 | 942,655 | 0 |
| 23 Gen 2025 | 951,155 | 3,30 | 0,35% | 947,555 | 954,955 | 943,06 | 10.000.000 |
| 22 Gen 2025 | 947,855 | -1,65 | -0,17% | 949,555 | 952,68 | 936,955 | 0 |
| 21 Gen 2025 | 949,505 | 4,20 | 0,44% | 940,355 | 950,305 | 938,955 | 0 |
| 17 Gen 2025 | 945,305 | 7,15 | 0,76% | 937,155 | 948,055 | 933,605 | 0 |
| 17 Gen 2025 | 938,155 | -4,45 | -0,47% | 943,055 | 949,605 | 933,605 | 10.000.000 |
| 16 Gen 2025 | 942,605 | -0,70 | -0,07% | 943,455 | 949,555 | 933,505 | 30.000.000 |
| 15 Gen 2025 | 943,305 | -12,33 | -1,29% | 956,955 | 961,40 | 939,205 | 100.000.000 |
| 14 Gen 2025 | 955,63 | -4,83 | -0,50% | 960,955 | 967,00 | 952,705 | 10.000.000 |
| 10 Gen 2025 | 960,455 | 0,75 | 0,08% | 960,155 | 968,05 | 953,255 | 10.000.000 |
| 10 Gen 2025 | 959,705 | 1,35 | 0,14% | 958,105 | 964,405 | 951,405 | 10.000.000 |
| 09 Gen 2025 | 958,355 | 5,90 | 0,62% | 952,655 | 962,305 | 946,155 | 20.000.000 |
| 08 Gen 2025 | 952,455 | 16,90 | 1,81% | 935,905 | 958,105 | 933,655 | 10.000.000 |
| 07 Gen 2025 | 935,555 | -1,50 | -0,16% | 936,555 | 952,205 | 931,305 | 20.000.000 |
| 03 Gen 2025 | 937,055 | 11,80 | 1,28% | 925,205 | 942,10 | 924,105 | 0 |
| 03 Gen 2025 | 925,255 | 13,75 | 1,51% | 910,905 | 926,455 | 910,055 | 10.000.000 |
| 02 Gen 2025 | 911,505 | 3,76 | 0,41% | 935,00 | 935,00 | 908,175 | 0 |
| 31 Dic 2024 | 907,75 | 0,48 | 0,05% | 906,425 | 917,955 | 904,555 | 50.000.000 |
| 31 Dic 2024 | 907,275 | -18,78 | -2,03% | 925,775 | 929,605 | 904,705 | 230.000.000 |
| 27 Dic 2024 | 926,05 | -14,66 | -1,56% | 941,205 | 944,655 | 921,00 | 130.000.000 |
| 27 Dic 2024 | 940,705 | -5,25 | -0,55% | 946,455 | 948,35 | 929,31 | 40.000.000 |
| 26 Dic 2024 | 945,955 | 1,90 | 0,20% | 946,805 | 948,205 | 945,605 | 0 |
| 24 Dic 2024 | 944,055 | 1,75 | 0,19% | 942,205 | 947,755 | 938,755 | 0 |
| 24 Dic 2024 | 942,305 | 12,63 | 1,36% | 931,805 | 946,905 | 930,605 | 0 |
| 20 Dic 2024 | 929,675 | 7,21 | 0,78% | 923,455 | 936,855 | 921,165 | 0 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
