Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 1.065,41 | 7,33 | 0,69% | 1.070,17 | 1.071,15 | 1.063,49 | 81 |
| 04 Mar 2025 | 1.058,08 | -9,35 | -0,88% | 1.058,30 | 1.063,97 | 1.053,40 | 287 |
| 03 Mar 2025 | 1.067,43 | 7,40 | 0,70% | 1.059,29 | 1.068,08 | 1.058,40 | 146 |
| 28 Feb 2025 | 1.060,03 | -0,70 | -0,07% | 1.063,98 | 1.063,98 | 1.057,23 | 118 |
| 27 Feb 2025 | 1.060,73 | -6,48 | -0,61% | 1.061,22 | 1.062,44 | 1.058,1199 | 153 |
| 26 Feb 2025 | 1.067,21 | 12,40 | 1,18% | 1.061,91 | 1.067,21 | 1.056,85 | 114 |
| 25 Feb 2025 | 1.054,81 | 2,39 | 0,23% | 1.048,8699 | 1.056,44 | 1.048,8699 | 160 |
| 24 Feb 2025 | 1.052,42 | 2,64 | 0,25% | 1.046,73 | 1.052,42 | 1.046,55 | 217 |
| 21 Feb 2025 | 1.049,78 | 3,74 | 0,36% | 1.046,50 | 1.049,78 | 1.043,04 | 111 |
| 20 Feb 2025 | 1.046,04 | 4,89 | 0,47% | 1.042,41 | 1.049,64 | 1.039,98 | 199 |
| 19 Feb 2025 | 1.041,15 | -11,34 | -1,08% | 1.054,45 | 1.054,45 | 1.041,15 | 97 |
| 18 Feb 2025 | 1.052,49 | 2,55 | 0,24% | 1.050,28 | 1.053,23 | 1.044,98 | 115 |
| 17 Feb 2025 | 1.049,94 | 2,29 | 0,22% | 1.049,41 | 1.050,96 | 1.045,34 | 35 |
| 14 Feb 2025 | 1.047,65 | -1,00 | -0,10% | 1.047,40 | 1.049,00 | 1.042,25 | 25 |
| 13 Feb 2025 | 1.048,65 | 6,42 | 0,62% | 1.045,07 | 1.048,91 | 1.039,73 | 30 |
| 12 Feb 2025 | 1.042,23 | 5,22 | 0,50% | 1.042,39 | 1.045,29 | 1.038,03 | 42 |
| 11 Feb 2025 | 1.037,01 | -4,43 | -0,43% | 1.041,01 | 1.041,01 | 1.034,88 | 35 |
| 10 Feb 2025 | 1.041,44 | 3,08 | 0,30% | 1.035,16 | 1.041,44 | 1.035,09 | 202 |
| 07 Feb 2025 | 1.038,3599 | 1,09 | 0,11% | 1.039,64 | 1.039,64 | 1.034,01 | 116 |
| 06 Feb 2025 | 1.037,27 | 6,02 | 0,58% | 1.030,34 | 1.037,34 | 1.030,34 | 284 |
| 05 Feb 2025 | 1.031,25 | -1,82 | -0,18% | 1.030,97 | 1.031,71 | 1.028,44 | 14 |
| 04 Feb 2025 | 1.033,07 | 6,42 | 0,63% | 1.031,90 | 1.033,07 | 1.023,27 | 85 |
| 03 Feb 2025 | 1.026,65 | -4,95 | -0,48% | 1.027,91 | 1.031,13 | 1.023,23 | 103 |
| 31 Gen 2025 | 1.031,60 | -1,38 | -0,13% | 1.028,02 | 1.034,32 | 1.028,02 | 45 |
| 30 Gen 2025 | 1.032,98 | 6,13 | 0,60% | 1.030,92 | 1.033,06 | 1.026,8699 | 205 |
| 29 Gen 2025 | 1.026,85 | 0,48 | 0,05% | 1.025,95 | 1.028,48 | 1.020,48 | 73 |
| 28 Gen 2025 | 1.026,3699 | 7,44 | 0,73% | 1.018,61 | 1.026,93 | 1.018,61 | 35 |
| 27 Gen 2025 | 1.018,93 | 1,14 | 0,11% | 1.020,59 | 1.023,26 | 1.018,93 | 0 |
| 24 Gen 2025 | 1.017,79 | 0,84 | 0,08% | 1.022,53 | 1.022,53 | 1.015,05 | 15 |
| 23 Gen 2025 | 1.016,95 | 0,07 | 0,01% | 1.017,82 | 1.018,99 | 1.011,71 | 164 |
| 22 Gen 2025 | 1.016,88 | 0,96 | 0,09% | 1.019,38 | 1.020,23 | 1.011,23 | 202 |
| 21 Gen 2025 | 1.015,92 | -3,68 | -0,36% | 1.017,17 | 1.017,72 | 1.012,02 | 4 |
| 20 Gen 2025 | 1.019,60 | 2,16 | 0,21% | 1.016,79 | 1.019,60 | 1.013,11 | 32 |
| 17 Gen 2025 | 1.017,44 | 6,45 | 0,64% | 1.013,71 | 1.017,50 | 1.009,75 | 60 |
| 16 Gen 2025 | 1.010,99 | 2,71 | 0,27% | 1.009,07 | 1.010,99 | 1.008,10 | 0 |
| 15 Gen 2025 | 1.008,28 | 13,19 | 1,33% | 999,03 | 1.008,28 | 996,21 | 25 |
| 14 Gen 2025 | 995,09 | -1,78 | -0,18% | 997,73 | 998,31 | 994,95 | 0 |
| 13 Gen 2025 | 996,87 | 8,31 | 0,84% | 995,12 | 998,84 | 989,48 | 35 |
| 10 Gen 2025 | 988,56 | -13,67 | -1,36% | 988,88 | 991,34 | 988,01 | 0 |
| 09 Gen 2025 | 1.002,23 | 9,82 | 0,99% | 992,94 | 1.002,51 | 992,94 | 10 |
| 08 Gen 2025 | 992,41 | -4,37 | -0,44% | 997,33 | 997,33 | 990,58 | 0 |
| 07 Gen 2025 | 996,78 | 1,45 | 0,15% | 993,13 | 996,98 | 989,85 | 10 |
| 06 Gen 2025 | 995,33 | 3,42 | 0,34% | 994,43 | 996,25 | 990,95 | 0 |
| 03 Gen 2025 | 991,91 | -3,82 | -0,38% | 995,60 | 996,39 | 991,91 | 0 |
| 02 Gen 2025 | 995,73 | 2,24 | 0,23% | 996,78 | 997,24 | 992,85 | 0 |
| 30 Dic 2024 | 993,49 | -2,32 | -0,23% | 990,14 | 993,49 | 989,77 | 0 |
| 27 Dic 2024 | 995,81 | 7,93 | 0,80% | 988,48 | 995,81 | 983,05 | 20 |
| 23 Dic 2024 | 987,88 | 0,41 | 0,04% | 988,36 | 993,43 | 986,27 | 30 |
| 20 Dic 2024 | 987,47 | -1,26 | -0,13% | 979,48 | 987,53 | 978,72 | 34 |
| 19 Dic 2024 | 988,73 | -4,00 | -0,40% | 988,98 | 990,56 | 987,26 | 0 |
| 18 Dic 2024 | 992,73 | -0,47 | -0,05% | 994,29 | 994,29 | 991,60 | 0 |
| 17 Dic 2024 | 993,20 | -2,68 | -0,27% | 994,51 | 994,70 | 993,03 | 0 |
| 16 Dic 2024 | 995,88 | -2,51 | -0,25% | 999,64 | 999,64 | 990,43 | 14 |
| 13 Dic 2024 | 998,39 | -0,25 | -0,03% | 999,59 | 1.000,02 | 998,23 | 0 |
| 12 Dic 2024 | 998,64 | -2,44 | -0,24% | 1.001,01 | 1.001,01 | 996,53 | 35 |
| 11 Dic 2024 | 1.001,08 | 0,58 | 0,06% | 1.001,93 | 1.002,46 | 999,54 | 120 |
| 10 Dic 2024 | 1.000,50 | -0,18 | -0,02% | 1.003,91 | 1.003,91 | 997,50 | 69 |
| 09 Dic 2024 | 1.000,68 | 0,46 | 0,05% | 1.005,56 | 1.005,75 | 1.000,49 | 0 |
| 06 Dic 2024 | 1.000,22 | -1,10 | -0,11% | 1.000,31 | 1.001,11 | 998,77 | 80 |
|
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 |
