Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 19,308 | -0,28 | -1,41% | 19,322 | 19,364 | 19,292 | 3.715 |
| 10 Feb 2025 | 19,584 | 0,21 | 1,10% | 19,438 | 19,65 | 19,39 | 4.108 |
| 07 Feb 2025 | 19,37 | 0,33 | 1,74% | 19,194 | 19,44 | 19,194 | 5.391 |
| 06 Feb 2025 | 19,038 | 0,16 | 0,83% | 19,00 | 19,038 | 18,948 | 3.607 |
| 05 Feb 2025 | 18,882 | -0,15 | -0,79% | 19,104 | 19,116 | 18,864 | 36.061 |
| 04 Feb 2025 | 19,032 | 0,09 | 0,50% | 18,888 | 19,068 | 18,79 | 12.107 |
| 03 Feb 2025 | 18,938 | -0,57 | -2,93% | 18,904 | 18,938 | 18,71 | 3.715 |
| 31 Gen 2025 | 19,51 | 0,61 | 3,23% | 19,158 | 19,558 | 19,158 | 37.665 |
| 30 Gen 2025 | 18,90 | 0,04 | 0,19% | 19,052 | 19,088 | 18,90 | 28.720 |
| 29 Gen 2025 | 18,864 | -0,02 | -0,08% | 19,094 | 19,148 | 18,864 | 2.572 |
| 28 Gen 2025 | 18,88 | -0,26 | -1,36% | 19,144 | 19,172 | 18,648 | 16.134 |
| 27 Gen 2025 | 19,14 | -0,71 | -3,59% | 19,108 | 19,36 | 18,854 | 3.833 |
| 24 Gen 2025 | 19,852 | -0,03 | -0,13% | 19,842 | 19,93 | 19,834 | 5.847 |
| 23 Gen 2025 | 19,878 | 0,36 | 1,85% | 19,806 | 19,88 | 19,776 | 1.220 |
| 22 Gen 2025 | 19,516 | 0,00 | 0,00% | 19,516 | 19,516 | 19,516 | 0 |
| 21 Gen 2025 | 19,516 | -0,41 | -2,04% | 19,836 | 19,95 | 19,516 | 1.572 |
| 20 Gen 2025 | 19,922 | 0,10 | 0,51% | 20,00 | 20,00 | 19,896 | 19.082 |
| 17 Gen 2025 | 19,82 | 0,16 | 0,79% | 19,746 | 19,82 | 19,712 | 2.198 |
| 16 Gen 2025 | 19,664 | 0,10 | 0,53% | 19,778 | 19,788 | 19,646 | 17.699 |
| 15 Gen 2025 | 19,56 | -0,02 | -0,09% | 19,084 | 19,582 | 19,074 | 5.853 |
| 14 Gen 2025 | 19,578 | 0,38 | 1,96% | 19,502 | 19,578 | 19,466 | 2.636 |
| 13 Gen 2025 | 19,202 | -0,09 | -0,48% | 19,152 | 19,232 | 19,00 | 10.821 |
| 10 Gen 2025 | 19,294 | -0,09 | -0,47% | 19,26 | 19,316 | 19,212 | 2.028 |
| 09 Gen 2025 | 19,386 | -0,15 | -0,77% | 19,328 | 19,434 | 19,328 | 2.354 |
| 08 Gen 2025 | 19,536 | -0,24 | -1,23% | 19,672 | 19,772 | 19,536 | 10.332 |
| 07 Gen 2025 | 19,78 | -0,34 | -1,69% | 20,01 | 20,12 | 19,78 | 7.886 |
| 06 Gen 2025 | 20,12 | 0,61 | 3,11% | 19,896 | 20,16 | 19,866 | 2.834 |
| 03 Gen 2025 | 19,514 | 0,22 | 1,12% | 19,30 | 19,514 | 19,25 | 3.017 |
| 02 Gen 2025 | 19,298 | 0,07 | 0,34% | 19,244 | 19,434 | 19,174 | 6.576 |
| 30 Dic 2024 | 19,232 | -0,26 | -1,33% | 19,378 | 19,41 | 19,232 | 2.727 |
| 27 Dic 2024 | 19,492 | 0,10 | 0,49% | 19,816 | 19,816 | 19,432 | 11.856 |
| 23 Dic 2024 | 19,396 | -0,04 | -0,23% | 19,452 | 19,452 | 19,316 | 2.498 |
| 20 Dic 2024 | 19,44 | -0,02 | -0,09% | 18,916 | 19,44 | 18,726 | 4.534 |
| 19 Dic 2024 | 19,458 | -0,58 | -2,88% | 19,45 | 19,626 | 19,374 | 53.847 |
| 18 Dic 2024 | 20,035 | 0,36 | 1,80% | 19,746 | 20,05 | 19,72 | 11.490 |
| 17 Dic 2024 | 19,68 | 0,05 | 0,25% | 19,668 | 19,76 | 19,572 | 30.515 |
| 16 Dic 2024 | 19,63 | 0,13 | 0,67% | 19,524 | 19,63 | 19,492 | 3.460 |
| 13 Dic 2024 | 19,50 | -0,32 | -1,59% | 19,656 | 19,688 | 19,50 | 19.938 |
| 12 Dic 2024 | 19,816 | 0,20 | 1,01% | 19,816 | 19,87 | 19,80 | 4.963 |
| 11 Dic 2024 | 19,618 | 0,00 | 0,01% | 19,656 | 19,762 | 19,568 | 4.988 |
| 10 Dic 2024 | 19,616 | -0,20 | -1,03% | 19,54 | 19,714 | 19,502 | 15.241 |
| 09 Dic 2024 | 19,82 | 0,24 | 1,25% | 19,764 | 19,82 | 19,674 | 17.008 |
| 06 Dic 2024 | 19,576 | -0,08 | -0,41% | 19,43 | 19,576 | 19,43 | 2.642 |
| 05 Dic 2024 | 19,656 | 0,05 | 0,27% | 19,696 | 19,80 | 19,656 | 9.770 |
| 04 Dic 2024 | 19,604 | 0,05 | 0,24% | 19,68 | 19,742 | 19,534 | 8.811 |
| 03 Dic 2024 | 19,558 | -0,14 | -0,73% | 19,678 | 19,722 | 19,434 | 12.391 |
| 02 Dic 2024 | 19,702 | 0,47 | 2,44% | 19,492 | 19,72 | 19,436 | 18.470 |
| 29 Nov 2024 | 19,232 | 0,09 | 0,45% | 19,17 | 19,232 | 19,06 | 4.204 |
| 28 Nov 2024 | 19,146 | 0,16 | 0,84% | 19,262 | 19,262 | 18,994 | 4.273 |
| 27 Nov 2024 | 18,986 | -0,27 | -1,38% | 19,122 | 19,136 | 18,908 | 2.839 |
| 26 Nov 2024 | 19,252 | -0,45 | -2,28% | 19,41 | 19,414 | 19,236 | 3.078 |
| 25 Nov 2024 | 19,702 | -0,08 | -0,41% | 19,794 | 19,806 | 19,604 | 4.161 |
| 22 Nov 2024 | 19,784 | 0,36 | 1,87% | 19,486 | 19,784 | 19,446 | 11.506 |
| 21 Nov 2024 | 19,42 | 0,14 | 0,73% | 19,206 | 19,50 | 19,14 | 5.421 |
| 20 Nov 2024 | 19,28 | 0,03 | 0,16% | 19,37 | 19,476 | 19,196 | 46.216 |
| 19 Nov 2024 | 19,25 | -0,01 | -0,06% | 19,236 | 19,25 | 18,986 | 2.459 |
| 18 Nov 2024 | 19,262 | 0,06 | 0,31% | 19,346 | 19,416 | 19,148 | 6.338 |
| 15 Nov 2024 | 19,202 | -0,29 | -1,48% | 19,024 | 19,288 | 18,998 | 7.208 |
| 14 Nov 2024 | 19,49 | 0,07 | 0,36% | 19,444 | 19,57 | 19,444 | 5.475 |
|
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 |
