Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Dic 2024 | 1.010,61 | -2,96 | -0,29% | 1.013,27 | 1.013,31 | 1.010,61 | 0 |
| 12 Dic 2024 | 1.013,57 | 2,04 | 0,20% | 1.014,59 | 1.014,59 | 1.007,21 | 13 |
| 11 Dic 2024 | 1.011,53 | 1,80 | 0,18% | 1.013,56 | 1.013,56 | 1.007,70 | 35 |
| 10 Dic 2024 | 1.009,73 | -1,70 | -0,17% | 1.011,29 | 1.011,51 | 1.008,03 | 25 |
| 09 Dic 2024 | 1.011,43 | 1,94 | 0,19% | 1.013,56 | 1.013,64 | 1.007,57 | 5 |
| 06 Dic 2024 | 1.009,49 | 0,32 | 0,03% | 1.012,42 | 1.012,42 | 1.006,70 | 12 |
| 05 Dic 2024 | 1.009,17 | -1,66 | -0,16% | 1.010,56 | 1.010,86 | 1.006,22 | 26 |
| 04 Dic 2024 | 1.010,83 | 3,53 | 0,35% | 1.011,18 | 1.011,18 | 1.004,98 | 42 |
| 03 Dic 2024 | 1.007,30 | -2,28 | -0,23% | 1.011,14 | 1.011,22 | 1.004,83 | 15 |
| 02 Dic 2024 | 1.009,58 | 5,48 | 0,55% | 1.007,10 | 1.009,59 | 1.002,49 | 25 |
| 29 Nov 2024 | 1.004,10 | -1,78 | -0,18% | 1.002,86 | 1.004,10 | 1.002,76 | 0 |
| 28 Nov 2024 | 1.005,88 | 2,00 | 0,20% | 1.005,23 | 1.005,88 | 1.004,55 | 0 |
| 27 Nov 2024 | 1.003,88 | 2,36 | 0,24% | 1.004,52 | 1.004,52 | 998,16 | 15 |
| 26 Nov 2024 | 1.001,52 | 0,82 | 0,08% | 1.005,44 | 1.006,21 | 1.000,10 | 7 |
| 25 Nov 2024 | 1.000,70 | -0,41 | -0,04% | 1.006,50 | 1.006,72 | 999,54 | 20 |
| 22 Nov 2024 | 1.001,11 | -1,97 | -0,20% | 997,90 | 1.004,12 | 997,90 | 20 |
| 21 Nov 2024 | 1.003,08 | 1,02 | 0,10% | 999,56 | 1.003,08 | 999,22 | 0 |
| 20 Nov 2024 | 1.002,06 | 1,78 | 0,18% | 1.003,44 | 1.003,44 | 999,85 | 0 |
| 19 Nov 2024 | 1.000,28 | -3,25 | -0,32% | 1.003,91 | 1.003,91 | 997,03 | 20 |
| 18 Nov 2024 | 1.003,53 | -0,90 | -0,09% | 1.004,60 | 1.004,60 | 1.000,09 | 0 |
| 15 Nov 2024 | 1.004,43 | -1,10 | -0,11% | 1.002,41 | 1.004,48 | 998,17 | 5 |
| 14 Nov 2024 | 1.005,53 | 5,91 | 0,59% | 1.001,12 | 1.005,56 | 999,20 | 15 |
| 13 Nov 2024 | 999,62 | -3,70 | -0,37% | 1.000,65 | 1.000,78 | 997,17 | 13 |
| 12 Nov 2024 | 1.003,32 | -2,69 | -0,27% | 1.005,12 | 1.005,24 | 998,95 | 10 |
| 11 Nov 2024 | 1.006,01 | 3,73 | 0,37% | 1.001,18 | 1.006,01 | 1.001,18 | 0 |
| 08 Nov 2024 | 1.002,28 | -1,12 | -0,11% | 1.003,24 | 1.003,54 | 999,72 | 0 |
| 07 Nov 2024 | 1.003,40 | 1,60 | 0,16% | 1.002,62 | 1.003,50 | 996,32 | 40 |
| 06 Nov 2024 | 1.001,80 | 2,89 | 0,29% | 1.001,41 | 1.002,20 | 998,75 | 25 |
| 05 Nov 2024 | 998,91 | 0,13 | 0,01% | 1.000,90 | 1.000,90 | 994,41 | 142 |
| 04 Nov 2024 | 998,78 | -2,43 | -0,24% | 1.001,38 | 1.001,65 | 994,82 | 33 |
| 01 Nov 2024 | 1.001,21 | 2,02 | 0,20% | 999,82 | 1.001,21 | 997,56 | 0 |
| 31 Ott 2024 | 999,19 | -2,12 | -0,21% | 1.000,65 | 1.000,93 | 993,85 | 20 |
| 30 Ott 2024 | 1.001,31 | -3,71 | -0,37% | 998,83 | 1.002,39 | 996,36 | 29 |
| 29 Ott 2024 | 1.005,02 | -1,45 | -0,14% | 1.004,50 | 1.005,02 | 1.000,45 | 73 |
| 28 Ott 2024 | 1.006,47 | 3,38 | 0,34% | 999,94 | 1.006,47 | 999,63 | 9 |
| 25 Ott 2024 | 1.003,09 | -3,01 | -0,30% | 1.006,05 | 1.006,05 | 1.002,82 | 0 |
| 24 Ott 2024 | 1.006,10 | 7,39 | 0,74% | 1.003,10 | 1.006,10 | 1.000,96 | 18 |
| 23 Ott 2024 | 998,71 | -1,19 | -0,12% | 998,92 | 999,66 | 998,71 | 0 |
| 22 Ott 2024 | 999,90 | -4,87 | -0,48% | 1.004,97 | 1.005,35 | 998,82 | 35 |
| 21 Ott 2024 | 1.004,77 | -2,72 | -0,27% | 1.005,13 | 1.005,15 | 1.001,54 | 4 |
| 18 Ott 2024 | 1.007,49 | 2,03 | 0,20% | 1.005,74 | 1.007,50 | 1.000,50 | 20 |
| 17 Ott 2024 | 1.005,46 | 1,83 | 0,18% | 1.004,11 | 1.005,46 | 998,25 | 5 |
| 16 Ott 2024 | 1.003,63 | 1,87 | 0,19% | 1.000,59 | 1.003,63 | 997,22 | 5 |
| 15 Ott 2024 | 1.001,76 | -1,82 | -0,18% | 1.003,74 | 1.005,05 | 998,60 | 33 |
| 14 Ott 2024 | 1.003,58 | 0,92 | 0,09% | 1.000,55 | 1.003,62 | 1.000,54 | 0 |
| 11 Ott 2024 | 1.002,66 | 3,14 | 0,31% | 1.002,07 | 1.002,66 | 995,88 | 33 |
| 10 Ott 2024 | 999,52 | -2,40 | -0,24% | 1.001,88 | 1.001,88 | 997,95 | 0 |
| 09 Ott 2024 | 1.001,92 | 3,00 | 0,30% | 1.000,72 | 1.001,92 | 995,15 | 25 |
| 08 Ott 2024 | 998,92 | -2,68 | -0,27% | 1.000,03 | 1.000,03 | 994,48 | 30 |
| 07 Ott 2024 | 1.001,60 | 2,31 | 0,23% | 1.001,87 | 1.001,87 | 994,60 | 25 |
| 04 Ott 2024 | 999,29 | -0,16 | -0,02% | 999,68 | 1.000,66 | 995,21 | 85 |
| 03 Ott 2024 | 999,45 | -0,45 | -0,05% | 999,67 | 999,71 | 995,46 | 43 |
| 02 Ott 2024 | 999,90 | -3,11 | -0,31% | 1.009,51 | 1.009,51 | 996,54 | 56 |
| 01 Ott 2024 | 1.003,01 | 3,40 | 0,34% | 1.002,94 | 1.004,14 | 997,24 | 22 |
| 30 Set 2024 | 999,61 | -4,21 | -0,42% | 997,58 | 1.004,39 | 997,58 | 3 |
| 27 Set 2024 | 1.003,82 | 5,37 | 0,54% | 1.002,42 | 1.003,92 | 996,66 | 26 |
| 26 Set 2024 | 998,45 | 1,52 | 0,15% | 997,91 | 998,95 | 996,43 | 11 |
| 25 Set 2024 | 996,93 | -0,24 | -0,02% | 999,94 | 999,97 | 996,88 | 0 |
| 24 Set 2024 | 997,17 | 1,35 | 0,14% | 999,18 | 999,18 | 992,85 | 4 |
| 23 Set 2024 | 995,82 | 1,01 | 0,10% | 995,80 | 997,70 | 991,88 | 15 |
| 20 Set 2024 | 994,81 | -1,17 | -0,12% | 997,72 | 997,72 | 991,32 | 10 |
| 19 Set 2024 | 995,98 | 2,25 | 0,23% | 995,19 | 996,73 | 990,81 | 20 |
| 18 Set 2024 | 993,73 | -1,06 | -0,11% | 994,93 | 994,93 | 988,36 | 36 |
| 17 Set 2024 | 994,79 | 0,79 | 0,08% | 994,87 | 995,52 | 988,78 | 30 |
| 16 Set 2024 | 994,00 | 0,39 | 0,04% | 987,72 | 994,02 | 987,72 | 11 |
|
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 |
