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 |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 1.015,62 | 1,46 | 0,14% | 1.013,00 | 1.015,67 | 1.006,42 | 76 |
| 28 Feb 2025 | 1.014,16 | 1,15 | 0,11% | 1.008,90 | 1.014,16 | 1.003,63 | 30 |
| 27 Feb 2025 | 1.013,01 | -0,66 | -0,07% | 1.012,98 | 1.013,89 | 1.006,34 | 29 |
| 26 Feb 2025 | 1.013,67 | -8,73 | -0,85% | 1.012,32 | 1.018,71 | 1.006,22 | 25 |
| 25 Feb 2025 | 1.022,40 | -4,11 | -0,40% | 1.024,25 | 1.024,99 | 1.018,09 | 15 |
| 24 Feb 2025 | 1.026,51 | 0,35 | 0,03% | 1.026,18 | 1.027,69 | 1.018,64 | 45 |
| 21 Feb 2025 | 1.026,16 | 1,02 | 0,10% | 1.026,53 | 1.026,54 | 1.025,73 | 0 |
| 20 Feb 2025 | 1.025,14 | 0,82 | 0,08% | 1.026,80 | 1.028,40 | 1.021,45 | 20 |
| 19 Feb 2025 | 1.024,32 | -6,60 | -0,64% | 1.030,75 | 1.031,25 | 1.018,43 | 69 |
| 18 Feb 2025 | 1.030,92 | -0,42 | -0,04% | 1.031,46 | 1.031,84 | 1.025,08 | 45 |
| 17 Feb 2025 | 1.031,34 | 0,61 | 0,06% | 1.031,72 | 1.032,10 | 1.024,49 | 20 |
| 14 Feb 2025 | 1.030,73 | 1,08 | 0,10% | 1.030,43 | 1.033,76 | 1.024,50 | 117 |
| 13 Feb 2025 | 1.029,65 | 6,46 | 0,63% | 1.026,19 | 1.029,65 | 1.018,55 | 47 |
| 12 Feb 2025 | 1.023,19 | -1,18 | -0,12% | 1.025,48 | 1.026,26 | 1.016,04 | 80 |
| 11 Feb 2025 | 1.024,3699 | -5,04 | -0,49% | 1.027,3599 | 1.027,3599 | 1.017,09 | 198 |
| 10 Feb 2025 | 1.029,41 | -0,15 | -0,01% | 1.026,99 | 1.029,41 | 1.021,21 | 188 |
| 07 Feb 2025 | 1.029,56 | 1,20 | 0,12% | 1.027,90 | 1.029,71 | 1.020,80 | 130 |
| 06 Feb 2025 | 1.028,3599 | 9,81 | 0,96% | 1.023,79 | 1.028,3599 | 1.016,93 | 170 |
| 05 Feb 2025 | 1.018,55 | 0,58 | 0,06% | 1.017,82 | 1.019,57 | 1.012,01 | 50 |
| 04 Feb 2025 | 1.017,97 | 0,69 | 0,07% | 1.016,17 | 1.017,97 | 1.008,92 | 106 |
| 03 Feb 2025 | 1.017,28 | -0,35 | -0,03% | 1.007,19 | 1.017,64 | 1.007,19 | 95 |
| 31 Gen 2025 | 1.017,63 | 0,55 | 0,05% | 1.016,14 | 1.018,26 | 1.012,57 | 107 |
| 30 Gen 2025 | 1.017,08 | 5,60 | 0,55% | 1.012,15 | 1.017,09 | 1.008,24 | 14 |
| 29 Gen 2025 | 1.011,48 | 0,78 | 0,08% | 1.009,68 | 1.011,50 | 1.005,26 | 73 |
| 28 Gen 2025 | 1.010,70 | -1,09 | -0,11% | 1.005,74 | 1.012,02 | 1.005,44 | 47 |
| 27 Gen 2025 | 1.011,79 | -4,63 | -0,46% | 1.013,08 | 1.013,91 | 1.008,49 | 5 |
| 24 Gen 2025 | 1.016,42 | 3,36 | 0,33% | 1.020,31 | 1.020,31 | 1.014,04 | 5 |
| 23 Gen 2025 | 1.013,06 | -1,89 | -0,19% | 1.013,27 | 1.013,43 | 1.008,04 | 25 |
| 22 Gen 2025 | 1.014,95 | 0,00 | 0,00% | 1.014,95 | 1.014,95 | 1.014,95 | 0 |
| 21 Gen 2025 | 1.014,95 | -3,75 | -0,37% | 1.017,16 | 1.017,55 | 1.011,27 | 73 |
| 20 Gen 2025 | 1.018,70 | 4,86 | 0,48% | 1.016,20 | 1.018,74 | 1.010,03 | 15 |
| 17 Gen 2025 | 1.013,84 | 6,54 | 0,65% | 1.012,70 | 1.014,12 | 1.008,22 | 20 |
| 16 Gen 2025 | 1.007,30 | -0,52 | -0,05% | 1.010,56 | 1.010,56 | 1.006,47 | 0 |
| 15 Gen 2025 | 1.007,82 | 4,42 | 0,44% | 1.005,02 | 1.007,82 | 998,73 | 36 |
| 14 Gen 2025 | 1.003,40 | 0,15 | 0,01% | 1.008,30 | 1.008,30 | 999,96 | 30 |
| 13 Gen 2025 | 1.003,25 | 2,51 | 0,25% | 1.003,76 | 1.004,29 | 997,53 | 10 |
| 10 Gen 2025 | 1.000,74 | -3,95 | -0,39% | 999,62 | 1.005,39 | 999,62 | 23 |
| 09 Gen 2025 | 1.004,69 | 3,82 | 0,38% | 1.005,93 | 1.006,41 | 999,72 | 20 |
| 08 Gen 2025 | 1.000,87 | -1,97 | -0,20% | 1.003,09 | 1.003,74 | 997,00 | 25 |
| 07 Gen 2025 | 1.002,84 | 1,59 | 0,16% | 1.001,82 | 1.007,35 | 996,82 | 47 |
| 06 Gen 2025 | 1.001,25 | -5,48 | -0,54% | 1.000,10 | 1.002,28 | 999,67 | 0 |
| 03 Gen 2025 | 1.006,73 | -0,75 | -0,07% | 1.005,83 | 1.009,09 | 997,64 | 38 |
| 02 Gen 2025 | 1.007,48 | 9,29 | 0,93% | 1.002,04 | 1.008,41 | 1.000,91 | 25 |
| 30 Dic 2024 | 998,19 | -2,57 | -0,26% | 997,67 | 1.000,79 | 995,76 | 15 |
| 27 Dic 2024 | 1.000,76 | 1,70 | 0,17% | 1.001,10 | 1.001,34 | 1.000,15 | 0 |
| 23 Dic 2024 | 999,06 | -0,09 | -0,01% | 1.005,63 | 1.005,63 | 994,26 | 26 |
| 20 Dic 2024 | 999,15 | -1,62 | -0,16% | 997,33 | 1.003,10 | 993,90 | 16 |
| 19 Dic 2024 | 1.000,77 | -5,55 | -0,55% | 1.004,08 | 1.004,50 | 996,64 | 18 |
| 18 Dic 2024 | 1.006,32 | -5,18 | -0,51% | 1.008,52 | 1.009,92 | 1.001,85 | 21 |
| 17 Dic 2024 | 1.011,50 | -0,99 | -0,10% | 1.009,20 | 1.011,63 | 1.007,10 | 0 |
| 16 Dic 2024 | 1.012,49 | 0,59 | 0,06% | 1.012,97 | 1.012,97 | 1.005,37 | 14 |
| 13 Dic 2024 | 1.011,90 | -2,86 | -0,28% | 1.017,28 | 1.020,90 | 1.010,77 | 20 |
| 12 Dic 2024 | 1.014,76 | -6,50 | -0,64% | 1.024,6099 | 1.024,84 | 1.014,24 | 63 |
| 11 Dic 2024 | 1.021,26 | 0,20 | 0,02% | 1.020,58 | 1.021,50 | 1.014,46 | 63 |
| 10 Dic 2024 | 1.021,06 | -0,02 | 0,00% | 1.020,25 | 1.021,47 | 1.014,67 | 57 |
| 09 Dic 2024 | 1.021,08 | 10,56 | 1,05% | 1.019,11 | 1.021,89 | 1.016,18 | 65 |
| 06 Dic 2024 | 1.010,52 | -2,31 | -0,23% | 1.015,52 | 1.017,38 | 1.009,58 | 138 |
| 05 Dic 2024 | 1.012,83 | -4,08 | -0,40% | 1.016,76 | 1.017,99 | 1.009,86 | 51 |
| 04 Dic 2024 | 1.016,91 | 2,25 | 0,22% | 1.010,69 | 1.016,91 | 1.008,74 | 86 |
|
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 |
