Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Dic 2024 | 1.086,76 | -1,91 | -0,18% | 1.090,38 | 1.090,74 | 1.083,97 | 30 |
| 12 Dic 2024 | 1.088,67 | 5,17 | 0,48% | 1.092,22 | 1.092,22 | 1.084,93 | 134 |
| 11 Dic 2024 | 1.083,50 | -1,29 | -0,12% | 1.086,74 | 1.086,74 | 1.082,49 | 38 |
| 10 Dic 2024 | 1.084,79 | -0,58 | -0,05% | 1.079,69 | 1.085,48 | 1.078,59 | 141 |
| 09 Dic 2024 | 1.085,3699 | 1,21 | 0,11% | 1.089,20 | 1.089,53 | 1.080,91 | 67 |
| 06 Dic 2024 | 1.084,16 | 2,90 | 0,27% | 1.083,06 | 1.089,65 | 1.083,06 | 83 |
| 05 Dic 2024 | 1.081,26 | 5,48 | 0,51% | 1.073,05 | 1.086,26 | 1.073,05 | 31 |
| 04 Dic 2024 | 1.075,78 | 3,81 | 0,36% | 1.075,05 | 1.077,72 | 1.071,88 | 20 |
| 03 Dic 2024 | 1.071,97 | 6,21 | 0,58% | 1.069,8699 | 1.073,17 | 1.065,28 | 90 |
| 02 Dic 2024 | 1.065,76 | 2,92 | 0,27% | 1.056,56 | 1.067,42 | 1.055,19 | 42 |
| 29 Nov 2024 | 1.062,84 | 2,31 | 0,22% | 1.059,55 | 1.062,99 | 1.053,04 | 38 |
| 28 Nov 2024 | 1.060,53 | 4,94 | 0,47% | 1.058,00 | 1.060,53 | 1.053,02 | 35 |
| 27 Nov 2024 | 1.055,59 | -2,60 | -0,25% | 1.055,00 | 1.055,63 | 1.047,76 | 20 |
| 26 Nov 2024 | 1.058,19 | -4,23 | -0,40% | 1.056,66 | 1.061,03 | 1.049,95 | 15 |
| 25 Nov 2024 | 1.062,42 | 0,55 | 0,05% | 1.059,97 | 1.065,16 | 1.053,57 | 101 |
| 22 Nov 2024 | 1.061,8699 | 4,20 | 0,40% | 1.056,49 | 1.062,13 | 1.050,25 | 27 |
| 21 Nov 2024 | 1.057,67 | 0,37 | 0,03% | 1.057,34 | 1.058,02 | 1.046,03 | 100 |
| 20 Nov 2024 | 1.057,30 | -0,65 | -0,06% | 1.060,94 | 1.060,94 | 1.053,02 | 156 |
| 19 Nov 2024 | 1.057,95 | -7,84 | -0,74% | 1.065,54 | 1.065,54 | 1.047,01 | 51 |
| 18 Nov 2024 | 1.065,79 | -1,02 | -0,10% | 1.068,53 | 1.068,53 | 1.056,45 | 104 |
| 15 Nov 2024 | 1.066,81 | -4,50 | -0,42% | 1.064,47 | 1.069,44 | 1.064,47 | 104 |
| 14 Nov 2024 | 1.071,31 | 13,45 | 1,27% | 1.057,81 | 1.071,69 | 1.057,81 | 77 |
| 13 Nov 2024 | 1.057,8599 | -1,43 | -0,14% | 1.058,43 | 1.059,89 | 1.053,18 | 109 |
| 12 Nov 2024 | 1.059,29 | -10,16 | -0,95% | 1.066,65 | 1.067,90 | 1.053,8699 | 75 |
| 11 Nov 2024 | 1.069,45 | 9,22 | 0,87% | 1.061,02 | 1.070,58 | 1.060,63 | 73 |
| 08 Nov 2024 | 1.060,23 | -3,00 | -0,28% | 1.058,80 | 1.060,49 | 1.055,35 | 15 |
| 07 Nov 2024 | 1.063,23 | 1,47 | 0,14% | 1.061,20 | 1.066,91 | 1.059,90 | 34 |
| 06 Nov 2024 | 1.061,76 | -5,66 | -0,53% | 1.063,82 | 1.077,74 | 1.060,28 | 48 |
| 05 Nov 2024 | 1.067,42 | -1,50 | -0,14% | 1.066,22 | 1.070,29 | 1.061,81 | 40 |
| 04 Nov 2024 | 1.068,92 | -4,08 | -0,38% | 1.068,38 | 1.074,59 | 1.067,22 | 70 |
| 01 Nov 2024 | 1.073,00 | 7,85 | 0,74% | 1.066,85 | 1.073,38 | 1.065,72 | 0 |
| 31 Ott 2024 | 1.065,15 | -5,55 | -0,52% | 1.061,27 | 1.067,91 | 1.057,07 | 88 |
| 30 Ott 2024 | 1.070,70 | -6,55 | -0,61% | 1.071,91 | 1.075,20 | 1.066,16 | 82 |
| 29 Ott 2024 | 1.077,25 | -5,69 | -0,53% | 1.081,31 | 1.084,30 | 1.076,95 | 167 |
| 28 Ott 2024 | 1.082,94 | 5,17 | 0,48% | 1.082,44 | 1.083,09 | 1.074,27 | 192 |
| 25 Ott 2024 | 1.077,77 | -0,98 | -0,09% | 1.080,77 | 1.080,77 | 1.074,32 | 97 |
| 24 Ott 2024 | 1.078,75 | 5,11 | 0,48% | 1.079,93 | 1.083,07 | 1.077,91 | 45 |
| 23 Ott 2024 | 1.073,64 | -1,64 | -0,15% | 1.075,55 | 1.075,98 | 1.073,45 | 130 |
| 22 Ott 2024 | 1.075,28 | -5,11 | -0,47% | 1.081,63 | 1.082,92 | 1.072,95 | 65 |
| 21 Ott 2024 | 1.080,39 | -9,14 | -0,84% | 1.087,49 | 1.088,50 | 1.079,50 | 80 |
| 18 Ott 2024 | 1.089,53 | 8,16 | 0,75% | 1.079,35 | 1.089,75 | 1.079,35 | 52 |
| 17 Ott 2024 | 1.081,3699 | 8,40 | 0,78% | 1.075,20 | 1.086,05 | 1.075,20 | 122 |
| 16 Ott 2024 | 1.072,97 | -0,06 | -0,01% | 1.071,66 | 1.074,14 | 1.068,34 | 123 |
| 15 Ott 2024 | 1.073,03 | 2,75 | 0,26% | 1.076,20 | 1.077,17 | 1.069,22 | 143 |
| 14 Ott 2024 | 1.070,28 | 1,16 | 0,11% | 1.069,35 | 1.070,50 | 1.064,81 | 94 |
| 11 Ott 2024 | 1.069,1199 | 8,35 | 0,79% | 1.060,15 | 1.069,20 | 1.058,09 | 131 |
| 10 Ott 2024 | 1.060,77 | 2,83 | 0,27% | 1.058,98 | 1.064,89 | 1.057,78 | 31 |
| 09 Ott 2024 | 1.057,94 | 0,44 | 0,04% | 1.053,17 | 1.059,44 | 1.052,66 | 54 |
| 08 Ott 2024 | 1.057,50 | -3,41 | -0,32% | 1.053,09 | 1.061,96 | 1.050,73 | 79 |
| 07 Ott 2024 | 1.060,91 | 5,74 | 0,54% | 1.058,8699 | 1.060,91 | 1.048,31 | 166 |
| 04 Ott 2024 | 1.055,17 | 5,94 | 0,57% | 1.047,27 | 1.057,68 | 1.047,27 | 163 |
| 03 Ott 2024 | 1.049,23 | -5,42 | -0,51% | 1.052,80 | 1.052,80 | 1.048,20 | 114 |
| 02 Ott 2024 | 1.054,65 | -3,17 | -0,30% | 1.059,66 | 1.059,69 | 1.050,46 | 203 |
| 01 Ott 2024 | 1.057,82 | -7,26 | -0,68% | 1.066,88 | 1.066,88 | 1.057,26 | 99 |
| 30 Set 2024 | 1.065,08 | -4,96 | -0,46% | 1.067,80 | 1.067,89 | 1.059,13 | 57 |
| 27 Set 2024 | 1.070,04 | 4,97 | 0,47% | 1.065,22 | 1.072,15 | 1.065,22 | 194 |
| 26 Set 2024 | 1.065,07 | 10,66 | 1,01% | 1.058,1199 | 1.068,46 | 1.057,99 | 311 |
| 25 Set 2024 | 1.054,41 | -1,78 | -0,17% | 1.058,52 | 1.058,63 | 1.051,73 | 115 |
| 24 Set 2024 | 1.056,19 | 3,85 | 0,37% | 1.053,32 | 1.056,30 | 1.051,82 | 150 |
| 23 Set 2024 | 1.052,34 | 1,41 | 0,13% | 1.051,71 | 1.053,30 | 1.050,02 | 115 |
| 20 Set 2024 | 1.050,93 | -3,01 | -0,29% | 1.054,00 | 1.059,44 | 1.049,60 | 96 |
| 19 Set 2024 | 1.053,94 | 6,16 | 0,59% | 1.051,68 | 1.057,50 | 1.050,48 | 82 |
| 18 Set 2024 | 1.047,78 | -6,81 | -0,65% | 1.056,10 | 1.056,10 | 1.046,71 | 37 |
| 17 Set 2024 | 1.054,59 | 4,39 | 0,42% | 1.048,6099 | 1.055,89 | 1.048,6099 | 73 |
| 16 Set 2024 | 1.050,20 | 1,33 | 0,13% | 1.044,39 | 1.051,68 | 1.044,14 | 50 |
| 13 Set 2024 | 1.048,8699 | 6,91 | 0,66% | 1.047,64 | 1.049,88 | 1.041,81 | 72 |
|
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 |
