Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 1.052,90 | 1,38 | 0,13% | 1.045,35 | 1.053,42 | 1.045,35 | 97 |
| 30 Gen 2025 | 1.051,52 | 2,68 | 0,26% | 1.049,42 | 1.051,52 | 1.043,44 | 102 |
| 29 Gen 2025 | 1.048,84 | 2,93 | 0,28% | 1.042,19 | 1.050,00 | 1.042,15 | 122 |
| 28 Gen 2025 | 1.045,91 | -1,17 | -0,11% | 1.041,48 | 1.047,49 | 1.041,48 | 96 |
| 27 Gen 2025 | 1.047,08 | -0,12 | -0,01% | 1.040,83 | 1.047,93 | 1.040,76 | 111 |
| 24 Gen 2025 | 1.047,20 | -0,49 | -0,05% | 1.042,08 | 1.048,07 | 1.040,92 | 103 |
| 23 Gen 2025 | 1.047,69 | 5,30 | 0,51% | 1.042,42 | 1.047,82 | 1.041,64 | 147 |
| 22 Gen 2025 | 1.042,39 | -4,89 | -0,47% | 1.048,30 | 1.048,30 | 1.042,31 | 184 |
| 21 Gen 2025 | 1.047,28 | -0,30 | -0,03% | 1.047,70 | 1.047,89 | 1.041,45 | 102 |
| 20 Gen 2025 | 1.047,58 | 4,27 | 0,41% | 1.047,26 | 1.047,58 | 1.040,68 | 123 |
| 17 Gen 2025 | 1.043,31 | -2,00 | -0,19% | 1.045,82 | 1.045,82 | 1.040,17 | 93 |
| 16 Gen 2025 | 1.045,31 | 2,02 | 0,19% | 1.044,09 | 1.045,31 | 1.037,69 | 124 |
| 15 Gen 2025 | 1.043,29 | 2,91 | 0,28% | 1.034,58 | 1.043,29 | 1.034,28 | 153 |
| 14 Gen 2025 | 1.040,38 | -0,12 | -0,01% | 1.040,53 | 1.040,75 | 1.034,20 | 100 |
| 13 Gen 2025 | 1.040,50 | 3,91 | 0,38% | 1.041,10 | 1.041,10 | 1.033,24 | 159 |
| 10 Gen 2025 | 1.036,59 | -4,36 | -0,42% | 1.036,8699 | 1.042,83 | 1.035,65 | 68 |
| 09 Gen 2025 | 1.040,95 | -1,33 | -0,13% | 1.036,77 | 1.042,14 | 1.036,6199 | 71 |
| 08 Gen 2025 | 1.042,28 | -2,19 | -0,21% | 1.038,41 | 1.044,51 | 1.037,14 | 178 |
| 07 Gen 2025 | 1.044,47 | 1,48 | 0,14% | 1.043,08 | 1.044,47 | 1.036,96 | 123 |
| 06 Gen 2025 | 1.042,99 | -0,05 | 0,00% | 1.042,95 | 1.043,08 | 1.041,75 | 0 |
| 03 Gen 2025 | 1.043,04 | -2,10 | -0,20% | 1.045,00 | 1.045,00 | 1.037,8699 | 105 |
| 02 Gen 2025 | 1.045,14 | 0,42 | 0,04% | 1.045,6099 | 1.045,67 | 1.039,16 | 42 |
| 30 Dic 2024 | 1.044,72 | 1,42 | 0,14% | 1.043,14 | 1.044,73 | 1.037,13 | 12 |
| 27 Dic 2024 | 1.043,30 | -0,59 | -0,06% | 1.044,33 | 1.044,38 | 1.037,30 | 11 |
| 23 Dic 2024 | 1.043,89 | -0,73 | -0,07% | 1.044,50 | 1.044,58 | 1.038,01 | 100 |
| 20 Dic 2024 | 1.044,6199 | 6,46 | 0,62% | 1.037,47 | 1.044,66 | 1.037,47 | 15 |
| 19 Dic 2024 | 1.038,16 | -7,72 | -0,74% | 1.045,21 | 1.045,38 | 1.037,92 | 28 |
| 18 Dic 2024 | 1.045,88 | -0,05 | 0,00% | 1.046,00 | 1.046,00 | 1.039,95 | 84 |
| 17 Dic 2024 | 1.045,93 | 2,52 | 0,24% | 1.040,40 | 1.046,48 | 1.040,34 | 99 |
| 16 Dic 2024 | 1.043,41 | -2,83 | -0,27% | 1.040,44 | 1.046,46 | 1.040,07 | 64 |
| 13 Dic 2024 | 1.046,24 | -2,18 | -0,21% | 1.048,43 | 1.048,47 | 1.040,92 | 22 |
| 12 Dic 2024 | 1.048,42 | 0,00 | 0,00% | 1.049,46 | 1.049,46 | 1.042,44 | 7 |
| 11 Dic 2024 | 1.048,42 | -0,30 | -0,03% | 1.048,82 | 1.048,83 | 1.042,68 | 33 |
| 10 Dic 2024 | 1.048,72 | 0,27 | 0,03% | 1.048,33 | 1.048,72 | 1.042,19 | 90 |
| 09 Dic 2024 | 1.048,45 | 0,94 | 0,09% | 1.047,95 | 1.048,52 | 1.042,02 | 130 |
| 06 Dic 2024 | 1.047,51 | 0,45 | 0,04% | 1.041,15 | 1.048,02 | 1.041,09 | 94 |
| 05 Dic 2024 | 1.047,06 | 0,39 | 0,04% | 1.041,07 | 1.047,67 | 1.040,6199 | 148 |
| 04 Dic 2024 | 1.046,67 | 0,46 | 0,04% | 1.046,68 | 1.046,70 | 1.039,72 | 208 |
| 03 Dic 2024 | 1.046,21 | -0,29 | -0,03% | 1.040,93 | 1.047,10 | 1.040,24 | 49 |
| 02 Dic 2024 | 1.046,50 | 2,56 | 0,25% | 1.050,14 | 1.050,14 | 1.039,66 | 23 |
| 29 Nov 2024 | 1.043,94 | 1,91 | 0,18% | 1.041,98 | 1.043,96 | 1.036,04 | 42 |
| 28 Nov 2024 | 1.042,03 | 1,99 | 0,19% | 1.041,01 | 1.042,03 | 1.035,74 | 19 |
| 27 Nov 2024 | 1.040,04 | -0,77 | -0,07% | 1.034,45 | 1.040,53 | 1.034,21 | 157 |
| 26 Nov 2024 | 1.040,81 | -0,85 | -0,08% | 1.035,19 | 1.041,80 | 1.034,72 | 94 |
| 25 Nov 2024 | 1.041,66 | 5,41 | 0,52% | 1.035,49 | 1.041,84 | 1.034,43 | 129 |
| 22 Nov 2024 | 1.036,25 | 1,34 | 0,13% | 1.032,89 | 1.040,68 | 1.032,89 | 88 |
| 21 Nov 2024 | 1.034,91 | -2,34 | -0,23% | 1.031,55 | 1.036,29 | 1.030,85 | 147 |
| 20 Nov 2024 | 1.037,25 | -0,53 | -0,05% | 1.032,25 | 1.038,31 | 1.031,25 | 81 |
| 19 Nov 2024 | 1.037,78 | -0,89 | -0,09% | 1.033,00 | 1.038,89 | 1.032,30 | 157 |
| 18 Nov 2024 | 1.038,67 | -1,09 | -0,10% | 1.040,01 | 1.040,01 | 1.031,70 | 76 |
| 15 Nov 2024 | 1.039,76 | -0,60 | -0,06% | 1.037,70 | 1.039,79 | 1.033,92 | 64 |
| 14 Nov 2024 | 1.040,3599 | 6,73 | 0,65% | 1.033,06 | 1.040,3699 | 1.033,06 | 265 |
| 13 Nov 2024 | 1.033,63 | -5,43 | -0,52% | 1.036,55 | 1.036,64 | 1.031,50 | 85 |
| 12 Nov 2024 | 1.039,06 | -1,87 | -0,18% | 1.034,3599 | 1.040,48 | 1.033,52 | 212 |
| 11 Nov 2024 | 1.040,93 | 3,63 | 0,35% | 1.032,23 | 1.040,93 | 1.032,23 | 64 |
| 08 Nov 2024 | 1.037,30 | 2,30 | 0,22% | 1.031,64 | 1.037,78 | 1.030,93 | 278 |
| 07 Nov 2024 | 1.035,00 | 4,07 | 0,39% | 1.037,10 | 1.037,42 | 1.030,10 | 134 |
| 06 Nov 2024 | 1.030,93 | -7,14 | -0,69% | 1.028,65 | 1.040,27 | 1.028,65 | 104 |
| 05 Nov 2024 | 1.038,07 | 5,77 | 0,56% | 1.034,71 | 1.038,08 | 1.027,8699 | 232 |
| 04 Nov 2024 | 1.032,30 | -2,23 | -0,22% | 1.028,83 | 1.034,93 | 1.028,17 | 222 |
|
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 |
