Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 1.030,53 | 2,59 | 0,25% | 1.028,06 | 1.030,53 | 1.022,54 | 37 |
| 16 Gen 2025 | 1.027,94 | 0,97 | 0,09% | 1.027,39 | 1.027,94 | 1.020,58 | 10 |
| 15 Gen 2025 | 1.026,97 | 9,25 | 0,91% | 1.022,88 | 1.027,09 | 1.017,17 | 19 |
| 14 Gen 2025 | 1.017,72 | -6,35 | -0,62% | 1.018,54 | 1.019,36 | 1.017,48 | 60 |
| 13 Gen 2025 | 1.024,07 | -1,32 | -0,13% | 1.025,46 | 1.025,46 | 1.016,78 | 73 |
| 10 Gen 2025 | 1.025,39 | -3,81 | -0,37% | 1.028,24 | 1.028,24 | 1.020,97 | 46 |
| 09 Gen 2025 | 1.029,20 | -2,22 | -0,22% | 1.023,19 | 1.029,35 | 1.023,09 | 27 |
| 08 Gen 2025 | 1.031,42 | -0,96 | -0,09% | 1.032,26 | 1.032,45 | 1.029,49 | 0 |
| 07 Gen 2025 | 1.032,38 | 1,25 | 0,12% | 1.032,02 | 1.032,66 | 1.026,34 | 14 |
| 06 Gen 2025 | 1.031,13 | -1,07 | -0,10% | 1.031,25 | 1.031,64 | 1.027,72 | 0 |
| 03 Gen 2025 | 1.032,20 | -2,33 | -0,23% | 1.033,98 | 1.033,98 | 1.026,67 | 47 |
| 02 Gen 2025 | 1.034,53 | 0,35 | 0,03% | 1.034,59 | 1.035,07 | 1.028,64 | 1 |
| 30 Dic 2024 | 1.034,18 | 0,30 | 0,03% | 1.032,50 | 1.034,29 | 1.032,19 | 0 |
| 27 Dic 2024 | 1.033,88 | -21,55 | -2,04% | 1.035,3599 | 1.035,3699 | 1.028,46 | 14 |
| 23 Dic 2024 | 1.055,43 | -1,01 | -0,10% | 1.056,92 | 1.056,97 | 1.054,70 | 0 |
| 20 Dic 2024 | 1.056,44 | 1,34 | 0,13% | 1.054,25 | 1.056,46 | 1.053,40 | 0 |
| 19 Dic 2024 | 1.055,10 | -2,06 | -0,19% | 1.056,6099 | 1.056,70 | 1.049,3699 | 13 |
| 18 Dic 2024 | 1.057,16 | -0,42 | -0,04% | 1.056,89 | 1.057,39 | 1.051,01 | 25 |
| 17 Dic 2024 | 1.057,58 | -1,42 | -0,13% | 1.058,19 | 1.058,25 | 1.051,45 | 30 |
| 16 Dic 2024 | 1.059,00 | 1,17 | 0,11% | 1.058,38 | 1.059,30 | 1.051,92 | 25 |
| 13 Dic 2024 | 1.057,83 | -3,66 | -0,34% | 1.060,85 | 1.060,8599 | 1.053,30 | 10 |
| 12 Dic 2024 | 1.061,49 | -1,84 | -0,17% | 1.063,29 | 1.063,29 | 1.060,19 | 0 |
| 11 Dic 2024 | 1.063,33 | 2,02 | 0,19% | 1.055,29 | 1.063,33 | 1.055,29 | 64 |
| 10 Dic 2024 | 1.061,31 | 0,89 | 0,08% | 1.060,74 | 1.061,32 | 1.054,38 | 133 |
| 09 Dic 2024 | 1.060,42 | 1,32 | 0,12% | 1.059,65 | 1.060,95 | 1.054,05 | 70 |
| 06 Dic 2024 | 1.059,10 | -0,30 | -0,03% | 1.058,50 | 1.059,79 | 1.052,45 | 15 |
| 05 Dic 2024 | 1.059,40 | 2,49 | 0,24% | 1.054,07 | 1.060,27 | 1.054,05 | 35 |
| 04 Dic 2024 | 1.056,91 | 0,51 | 0,05% | 1.060,23 | 1.060,23 | 1.053,01 | 75 |
| 03 Dic 2024 | 1.056,40 | -1,41 | -0,13% | 1.059,76 | 1.059,85 | 1.052,82 | 37 |
| 02 Dic 2024 | 1.057,81 | 5,56 | 0,53% | 1.055,07 | 1.057,89 | 1.054,96 | 0 |
| 29 Nov 2024 | 1.052,25 | -0,60 | -0,06% | 1.052,41 | 1.052,78 | 1.046,6199 | 15 |
| 28 Nov 2024 | 1.052,85 | 3,75 | 0,36% | 1.051,54 | 1.052,85 | 1.045,42 | 63 |
| 27 Nov 2024 | 1.049,10 | 0,19 | 0,02% | 1.049,6199 | 1.050,51 | 1.044,3699 | 30 |
| 26 Nov 2024 | 1.048,91 | -3,89 | -0,37% | 1.049,1199 | 1.049,56 | 1.044,82 | 49 |
| 25 Nov 2024 | 1.052,80 | 2,40 | 0,23% | 1.051,85 | 1.052,83 | 1.045,21 | 50 |
| 22 Nov 2024 | 1.050,40 | 2,89 | 0,28% | 1.048,64 | 1.050,96 | 1.044,26 | 25 |
| 21 Nov 2024 | 1.047,51 | 1,64 | 0,16% | 1.043,64 | 1.047,60 | 1.040,68 | 70 |
| 20 Nov 2024 | 1.045,8699 | -1,22 | -0,12% | 1.047,88 | 1.047,88 | 1.041,63 | 34 |
| 19 Nov 2024 | 1.047,09 | -0,85 | -0,08% | 1.047,96 | 1.047,96 | 1.040,73 | 30 |
| 18 Nov 2024 | 1.047,94 | -0,45 | -0,04% | 1.048,84 | 1.048,84 | 1.040,77 | 25 |
| 15 Nov 2024 | 1.048,39 | -2,87 | -0,27% | 1.047,72 | 1.050,19 | 1.043,51 | 21 |
| 14 Nov 2024 | 1.051,26 | 4,28 | 0,41% | 1.047,25 | 1.051,32 | 1.044,1199 | 48 |
| 13 Nov 2024 | 1.046,98 | -5,02 | -0,48% | 1.048,52 | 1.048,74 | 1.042,77 | 51 |
| 12 Nov 2024 | 1.052,00 | -0,59 | -0,06% | 1.052,07 | 1.052,65 | 1.045,58 | 117 |
| 11 Nov 2024 | 1.052,59 | 4,77 | 0,46% | 1.043,49 | 1.052,59 | 1.043,49 | 66 |
| 08 Nov 2024 | 1.047,82 | -0,20 | -0,02% | 1.047,79 | 1.048,03 | 1.041,50 | 116 |
| 07 Nov 2024 | 1.048,02 | -0,08 | -0,01% | 1.047,26 | 1.048,02 | 1.039,71 | 44 |
| 06 Nov 2024 | 1.048,10 | 6,21 | 0,60% | 1.044,88 | 1.049,57 | 1.042,32 | 24 |
| 05 Nov 2024 | 1.041,89 | 2,77 | 0,27% | 1.041,69 | 1.041,89 | 1.034,3699 | 126 |
| 04 Nov 2024 | 1.039,1199 | -2,45 | -0,24% | 1.041,01 | 1.041,30 | 1.034,07 | 121 |
| 01 Nov 2024 | 1.041,57 | 2,31 | 0,22% | 1.039,34 | 1.041,57 | 1.036,63 | 0 |
| 31 Ott 2024 | 1.039,26 | -4,88 | -0,47% | 1.041,57 | 1.041,74 | 1.035,19 | 0 |
| 30 Ott 2024 | 1.044,14 | -2,68 | -0,26% | 1.042,91 | 1.046,63 | 1.041,41 | 6 |
| 29 Ott 2024 | 1.046,82 | -0,16 | -0,02% | 1.045,94 | 1.046,82 | 1.041,29 | 28 |
| 28 Ott 2024 | 1.046,98 | 4,47 | 0,43% | 1.046,51 | 1.047,1199 | 1.039,39 | 25 |
| 25 Ott 2024 | 1.042,51 | -3,16 | -0,30% | 1.046,00 | 1.046,00 | 1.039,92 | 30 |
| 24 Ott 2024 | 1.045,67 | 8,54 | 0,82% | 1.042,57 | 1.046,00 | 1.039,99 | 125 |
| 23 Ott 2024 | 1.037,13 | -7,03 | -0,67% | 1.037,78 | 1.039,09 | 1.037,13 | 85 |
| 22 Ott 2024 | 1.044,16 | -2,20 | -0,21% | 1.039,67 | 1.045,96 | 1.038,07 | 50 |
| 21 Ott 2024 | 1.046,3599 | -4,35 | -0,41% | 1.048,47 | 1.048,6099 | 1.042,30 | 50 |
|
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 |
