Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 1.066,70 | -9,94 | -0,92% | 1.068,6099 | 1.068,6099 | 1.064,44 | 0 |
| 19 Dic 2024 | 1.076,64 | -2,74 | -0,25% | 1.073,91 | 1.077,54 | 1.069,16 | 5 |
| 18 Dic 2024 | 1.079,38 | 4,24 | 0,39% | 1.079,42 | 1.079,42 | 1.073,99 | 24 |
| 17 Dic 2024 | 1.075,14 | -8,08 | -0,75% | 1.076,3599 | 1.076,79 | 1.069,79 | 20 |
| 16 Dic 2024 | 1.083,22 | -1,28 | -0,12% | 1.078,22 | 1.083,65 | 1.078,22 | 71 |
| 13 Dic 2024 | 1.084,50 | -4,26 | -0,39% | 1.089,97 | 1.090,40 | 1.081,6199 | 115 |
| 12 Dic 2024 | 1.088,76 | 0,79 | 0,07% | 1.092,41 | 1.092,41 | 1.088,03 | 15 |
| 11 Dic 2024 | 1.087,97 | -0,42 | -0,04% | 1.081,70 | 1.087,97 | 1.080,60 | 48 |
| 10 Dic 2024 | 1.088,39 | 2,45 | 0,23% | 1.085,52 | 1.088,82 | 1.082,49 | 35 |
| 09 Dic 2024 | 1.085,94 | 6,04 | 0,56% | 1.079,49 | 1.085,94 | 1.078,52 | 20 |
| 06 Dic 2024 | 1.079,90 | 2,15 | 0,20% | 1.079,47 | 1.080,3699 | 1.075,3699 | 0 |
| 05 Dic 2024 | 1.077,75 | -1,66 | -0,15% | 1.078,56 | 1.078,56 | 1.074,1199 | 27 |
| 04 Dic 2024 | 1.079,41 | 1,80 | 0,17% | 1.074,74 | 1.080,29 | 1.074,74 | 184 |
| 03 Dic 2024 | 1.077,6099 | 5,71 | 0,53% | 1.078,97 | 1.078,97 | 1.072,73 | 20 |
| 02 Dic 2024 | 1.071,90 | 10,34 | 0,97% | 1.069,8599 | 1.072,65 | 1.067,00 | 18 |
| 29 Nov 2024 | 1.061,56 | -3,22 | -0,30% | 1.061,55 | 1.061,97 | 1.060,52 | 0 |
| 28 Nov 2024 | 1.064,78 | -6,77 | -0,63% | 1.065,07 | 1.065,53 | 1.061,00 | 6 |
| 27 Nov 2024 | 1.071,55 | -2,45 | -0,23% | 1.073,44 | 1.073,44 | 1.068,38 | 24 |
| 26 Nov 2024 | 1.074,00 | -3,68 | -0,34% | 1.072,73 | 1.074,00 | 1.071,00 | 14 |
| 25 Nov 2024 | 1.077,68 | -1,94 | -0,18% | 1.078,98 | 1.079,40 | 1.074,00 | 20 |
| 22 Nov 2024 | 1.079,6199 | 8,63 | 0,81% | 1.071,41 | 1.079,6199 | 1.071,41 | 0 |
| 21 Nov 2024 | 1.070,99 | -3,15 | -0,29% | 1.067,94 | 1.071,82 | 1.066,34 | 0 |
| 20 Nov 2024 | 1.074,14 | 2,91 | 0,27% | 1.071,22 | 1.074,14 | 1.066,56 | 40 |
| 19 Nov 2024 | 1.071,23 | 2,87 | 0,27% | 1.073,29 | 1.073,48 | 1.067,46 | 15 |
| 18 Nov 2024 | 1.068,3599 | 1,42 | 0,13% | 1.068,88 | 1.068,88 | 1.063,07 | 10 |
| 15 Nov 2024 | 1.066,94 | 2,43 | 0,23% | 1.064,96 | 1.067,73 | 1.061,94 | 19 |
| 14 Nov 2024 | 1.064,51 | -2,21 | -0,21% | 1.061,94 | 1.066,44 | 1.061,94 | 5 |
| 13 Nov 2024 | 1.066,72 | -8,16 | -0,76% | 1.066,49 | 1.067,32 | 1.064,1099 | 30 |
| 12 Nov 2024 | 1.074,88 | -12,37 | -1,14% | 1.074,56 | 1.075,22 | 1.069,75 | 15 |
| 11 Nov 2024 | 1.087,25 | -0,78 | -0,07% | 1.084,85 | 1.087,52 | 1.081,32 | 28 |
| 08 Nov 2024 | 1.088,03 | -1,48 | -0,14% | 1.088,67 | 1.088,67 | 1.084,73 | 0 |
| 07 Nov 2024 | 1.089,51 | 4,71 | 0,43% | 1.089,81 | 1.089,81 | 1.084,19 | 15 |
| 06 Nov 2024 | 1.084,80 | 5,81 | 0,54% | 1.084,88 | 1.085,30 | 1.082,00 | 0 |
| 05 Nov 2024 | 1.078,99 | 6,02 | 0,56% | 1.074,44 | 1.079,85 | 1.074,44 | 32 |
| 04 Nov 2024 | 1.072,97 | -1,11 | -0,10% | 1.073,6199 | 1.074,05 | 1.068,58 | 13 |
| 01 Nov 2024 | 1.074,08 | 6,29 | 0,59% | 1.072,99 | 1.074,08 | 1.070,30 | 0 |
| 31 Ott 2024 | 1.067,79 | -2,83 | -0,26% | 1.073,73 | 1.073,73 | 1.067,14 | 17 |
| 30 Ott 2024 | 1.070,6199 | -12,83 | -1,18% | 1.077,90 | 1.077,90 | 1.070,6199 | 13 |
| 29 Ott 2024 | 1.083,45 | 4,68 | 0,43% | 1.079,50 | 1.083,45 | 1.078,30 | 25 |
| 28 Ott 2024 | 1.078,77 | 0,23 | 0,02% | 1.083,30 | 1.083,30 | 1.078,39 | 20 |
| 25 Ott 2024 | 1.078,54 | -1,52 | -0,14% | 1.076,81 | 1.081,81 | 1.076,81 | 8 |
| 24 Ott 2024 | 1.080,06 | -1,82 | -0,17% | 1.080,69 | 1.080,90 | 1.078,10 | 25 |
| 23 Ott 2024 | 1.081,88 | 0,26 | 0,02% | 1.083,20 | 1.083,64 | 1.081,66 | 70 |
| 22 Ott 2024 | 1.081,6199 | -0,65 | -0,06% | 1.085,31 | 1.085,31 | 1.080,23 | 15 |
| 21 Ott 2024 | 1.082,27 | -2,03 | -0,19% | 1.084,68 | 1.084,68 | 1.082,02 | 0 |
| 18 Ott 2024 | 1.084,30 | 6,04 | 0,56% | 1.083,89 | 1.089,10 | 1.083,89 | 150 |
| 17 Ott 2024 | 1.078,26 | -0,95 | -0,09% | 1.081,3599 | 1.081,81 | 1.075,58 | 40 |
| 16 Ott 2024 | 1.079,21 | -2,94 | -0,27% | 1.080,58 | 1.080,78 | 1.077,54 | 47 |
| 15 Ott 2024 | 1.082,15 | -1,73 | -0,16% | 1.085,26 | 1.085,26 | 1.079,84 | 30 |
| 14 Ott 2024 | 1.083,88 | -2,14 | -0,20% | 1.082,29 | 1.085,52 | 1.082,29 | 32 |
| 11 Ott 2024 | 1.086,02 | 4,44 | 0,41% | 1.086,48 | 1.086,48 | 1.081,49 | 45 |
| 10 Ott 2024 | 1.081,58 | 6,05 | 0,56% | 1.084,45 | 1.084,8699 | 1.079,84 | 5 |
| 09 Ott 2024 | 1.075,53 | -7,86 | -0,73% | 1.081,72 | 1.081,72 | 1.075,53 | 8 |
| 08 Ott 2024 | 1.083,39 | -7,82 | -0,72% | 1.084,96 | 1.085,17 | 1.078,41 | 50 |
| 07 Ott 2024 | 1.091,21 | 3,79 | 0,35% | 1.091,3699 | 1.096,3699 | 1.091,21 | 70 |
| 04 Ott 2024 | 1.087,42 | 1,36 | 0,13% | 1.089,13 | 1.089,13 | 1.085,54 | 20 |
| 03 Ott 2024 | 1.086,06 | -7,73 | -0,71% | 1.088,00 | 1.088,00 | 1.081,49 | 25 |
| 02 Ott 2024 | 1.093,79 | 13,62 | 1,26% | 1.091,69 | 1.094,21 | 1.089,8599 | 0 |
| 01 Ott 2024 | 1.080,17 | 2,79 | 0,26% | 1.081,1099 | 1.083,01 | 1.078,44 | 25 |
| 30 Set 2024 | 1.077,38 | -5,58 | -0,52% | 1.082,1199 | 1.082,53 | 1.076,38 | 0 |
| 27 Set 2024 | 1.082,96 | 8,41 | 0,78% | 1.077,46 | 1.083,49 | 1.076,97 | 122 |
| 26 Set 2024 | 1.074,55 | 17,01 | 1,61% | 1.071,22 | 1.076,13 | 1.065,46 | 111 |
| 25 Set 2024 | 1.057,54 | 0,45 | 0,04% | 1.056,32 | 1.058,24 | 1.052,46 | 30 |
| 24 Set 2024 | 1.057,09 | 12,47 | 1,19% | 1.055,29 | 1.057,88 | 1.052,47 | 10 |
| 23 Set 2024 | 1.044,6199 | 2,73 | 0,26% | 1.042,90 | 1.045,83 | 1.039,00 | 20 |
| 20 Set 2024 | 1.041,89 | 4,18 | 0,40% | 1.039,91 | 1.041,89 | 1.035,73 | 5 |
|
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 |
