Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 98,41 | -0,70 | -0,71% | 99,05 | 99,73 | 97,78 | 244.226 |
| 10 Mar 2025 | 99,11 | -2,12 | -2,09% | 100,14 | 100,84 | 98,2427 | 134.970 |
| 08 Mar 2025 | 101,23 | 0,68 | 0,68% | 100,37 | 101,49 | 98,97 | 104.650 |
| 07 Mar 2025 | 100,55 | -1,49 | -1,46% | 101,02 | 101,86 | 100,12 | 190.869 |
| 06 Mar 2025 | 102,04 | 1,21 | 1,20% | 100,97 | 102,2452 | 100,295 | 225.086 |
| 05 Mar 2025 | 100,83 | -1,68 | -1,64% | 101,41 | 102,38 | 99,53 | 132.394 |
| 04 Mar 2025 | 102,51 | -2,39 | -2,28% | 105,21 | 105,4099 | 102,00 | 156.373 |
| 01 Mar 2025 | 104,90 | 1,12 | 1,08% | 103,55 | 104,90 | 103,42 | 109.716 |
| 28 Feb 2025 | 103,78 | -1,24 | -1,18% | 105,18 | 105,245 | 103,72 | 49.636 |
| 27 Feb 2025 | 105,02 | 0,16 | 0,15% | 105,33 | 106,07 | 104,81 | 75.733 |
| 26 Feb 2025 | 104,86 | -0,04 | -0,04% | 105,00 | 105,4255 | 104,0004 | 86.828 |
| 25 Feb 2025 | 104,90 | -0,14 | -0,13% | 105,41 | 105,5791 | 104,2313 | 108.137 |
| 22 Feb 2025 | 105,04 | -2,55 | -2,37% | 108,19 | 108,19 | 104,70 | 881.536 |
| 21 Feb 2025 | 107,59 | -1,05 | -0,97% | 108,29 | 108,475 | 107,00 | 63.651 |
| 20 Feb 2025 | 108,64 | -0,63 | -0,58% | 108,58 | 108,8836 | 108,27 | 40.918 |
| 19 Feb 2025 | 109,27 | 0,97 | 0,90% | 108,49 | 109,27 | 108,375 | 77.127 |
| 15 Feb 2025 | 108,30 | -0,05 | -0,05% | 108,74 | 108,94 | 108,1014 | 43.622 |
| 14 Feb 2025 | 108,35 | 0,97 | 0,90% | 107,80 | 108,36 | 107,41 | 121.814 |
| 13 Feb 2025 | 107,38 | -0,75 | -0,69% | 106,71 | 107,61 | 106,71 | 74.486 |
| 12 Feb 2025 | 108,13 | -0,54 | -0,50% | 108,20 | 108,46 | 107,7823 | 57.529 |
| 11 Feb 2025 | 108,67 | 0,16 | 0,15% | 109,13 | 109,13 | 108,16 | 44.822 |
| 08 Feb 2025 | 108,51 | -1,33 | -1,21% | 109,97 | 109,97 | 108,35 | 225.354 |
| 07 Feb 2025 | 109,84 | -0,04 | -0,04% | 110,43 | 110,45 | 109,09 | 79.001 |
| 06 Feb 2025 | 109,88 | 0,97 | 0,89% | 109,38 | 109,92 | 108,805 | 75.499 |
| 05 Feb 2025 | 108,91 | 0,60 | 0,55% | 108,26 | 108,98 | 108,155 | 92.839 |
| 04 Feb 2025 | 108,31 | -1,21 | -1,10% | 107,37 | 108,8305 | 106,85 | 202.110 |
| 01 Feb 2025 | 109,52 | -1,05 | -0,95% | 110,73 | 111,0427 | 109,3434 | 66.190 |
| 31 Gen 2025 | 110,57 | 1,23 | 1,12% | 110,21 | 111,10 | 109,87 | 55.779 |
| 30 Gen 2025 | 109,34 | -0,41 | -0,37% | 109,74 | 110,285 | 108,87 | 155.559 |
| 29 Gen 2025 | 109,75 | 0,14 | 0,13% | 109,75 | 110,0295 | 109,235 | 79.495 |
| 28 Gen 2025 | 109,61 | -1,17 | -1,06% | 109,83 | 110,44 | 109,04 | 133.905 |
| 25 Gen 2025 | 110,78 | -0,15 | -0,14% | 110,90 | 111,11 | 110,51 | 60.508 |
| 24 Gen 2025 | 110,93 | 0,00 | 0,00% | 110,93 | 110,93 | 110,93 | 0 |
| 23 Gen 2025 | 110,93 | -0,46 | -0,41% | 111,61 | 111,61 | 110,83 | 65.060 |
| 22 Gen 2025 | 111,39 | 1,79 | 1,63% | 110,43 | 111,42 | 110,43 | 89.535 |
| 18 Gen 2025 | 109,60 | 0,48 | 0,44% | 109,91 | 109,99 | 109,40 | 92.808 |
| 17 Gen 2025 | 109,12 | 0,80 | 0,74% | 108,42 | 109,34 | 108,00 | 149.369 |
| 16 Gen 2025 | 108,32 | 1,47 | 1,38% | 109,21 | 109,23 | 108,04 | 74.640 |
| 15 Gen 2025 | 106,85 | 1,16 | 1,10% | 106,40 | 107,07 | 105,94 | 100.131 |
| 14 Gen 2025 | 105,69 | 0,83 | 0,79% | 104,19 | 105,69 | 103,9506 | 79.731 |
| 11 Gen 2025 | 104,86 | -1,50 | -1,41% | 105,25 | 105,25 | 104,40 | 72.295 |
| 09 Gen 2025 | 106,36 | 0,27 | 0,25% | 105,77 | 106,36 | 105,0264 | 54.115 |
| 08 Gen 2025 | 106,09 | -0,68 | -0,64% | 107,19 | 107,31 | 105,5637 | 103.666 |
| 07 Gen 2025 | 106,77 | 0,25 | 0,23% | 107,35 | 107,9322 | 106,645 | 78.353 |
| 04 Gen 2025 | 106,52 | 1,18 | 1,12% | 105,81 | 106,70 | 105,125 | 95.270 |
| 03 Gen 2025 | 105,34 | -0,16 | -0,15% | 106,34 | 106,61 | 104,944 | 86.087 |
| 01 Gen 2025 | 105,50 | 0,16 | 0,15% | 105,79 | 106,2294 | 105,235 | 65.371 |
| 31 Dic 2024 | 105,34 | -0,73 | -0,69% | 105,27 | 105,80 | 104,3901 | 234.053 |
| 28 Dic 2024 | 106,07 | -1,02 | -0,95% | 106,59 | 107,00 | 105,461 | 121.079 |
| 27 Dic 2024 | 107,09 | 0,35 | 0,33% | 106,33 | 107,21 | 106,07 | 68.219 |
| 24 Dic 2024 | 106,74 | 0,89 | 0,84% | 106,09 | 106,74 | 105,69 | 44.607 |
| 24 Dic 2024 | 105,85 | -0,14 | -0,13% | 105,37 | 105,9782 | 104,8678 | 94.635 |
| 21 Dic 2024 | 105,99 | 0,66 | 0,63% | 104,87 | 107,17 | 104,87 | 67.388 |
| 20 Dic 2024 | 105,33 | -0,26 | -0,25% | 106,54 | 107,06 | 105,2661 | 125.720 |
| 19 Dic 2024 | 105,59 | -4,17 | -3,80% | 110,16 | 110,16 | 105,36 | 110.213 |
| 18 Dic 2024 | 109,76 | -1,39 | -1,25% | 110,65 | 110,95 | 109,47 | 70.693 |
| 17 Dic 2024 | 111,15 | -0,01 | -0,01% | 111,16 | 111,7797 | 110,79 | 81.281 |
| 14 Dic 2024 | 111,16 | -0,54 | -0,48% | 111,87 | 111,87 | 110,7316 | 51.977 |
| 13 Dic 2024 | 111,70 | -0,64 | -0,57% | 112,17 | 112,43 | 111,6311 | 45.312 |
|
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 |
