Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 03 Dic 2024 | 1.014,66 | 0,12 | 0,01% | 1.015,23 | 1.018,60 | 1.011,37 | 57 |
| 02 Dic 2024 | 1.014,54 | 5,66 | 0,56% | 1.009,91 | 1.015,22 | 1.009,53 | 70 |
| 29 Nov 2024 | 1.008,88 | 4,04 | 0,40% | 1.002,29 | 1.008,98 | 1.001,35 | 55 |
| 28 Nov 2024 | 1.004,84 | 1,45 | 0,14% | 1.004,53 | 1.004,94 | 998,55 | 13 |
| 27 Nov 2024 | 1.003,39 | -15,21 | -1,49% | 1.005,99 | 1.006,58 | 1.000,20 | 18 |
| 26 Nov 2024 | 1.018,60 | -1,95 | -0,19% | 1.014,32 | 1.019,45 | 1.013,90 | 102 |
| 25 Nov 2024 | 1.020,55 | 3,12 | 0,31% | 1.022,96 | 1.022,96 | 1.015,35 | 33 |
| 22 Nov 2024 | 1.017,43 | 4,17 | 0,41% | 1.017,67 | 1.017,91 | 1.012,45 | 5 |
| 21 Nov 2024 | 1.013,26 | -0,47 | -0,05% | 1.013,70 | 1.013,85 | 1.009,43 | 129 |
| 20 Nov 2024 | 1.013,73 | 0,96 | 0,09% | 1.015,98 | 1.017,23 | 1.010,42 | 100 |
| 19 Nov 2024 | 1.012,77 | 0,21 | 0,02% | 1.013,86 | 1.017,01 | 1.009,36 | 49 |
| 18 Nov 2024 | 1.012,56 | 0,06 | 0,01% | 1.010,84 | 1.016,46 | 1.007,23 | 109 |
| 15 Nov 2024 | 1.012,50 | 2,36 | 0,23% | 1.008,56 | 1.013,88 | 1.006,76 | 65 |
| 14 Nov 2024 | 1.010,14 | 2,45 | 0,24% | 1.003,09 | 1.010,90 | 1.003,06 | 28 |
| 13 Nov 2024 | 1.007,69 | -1,74 | -0,17% | 1.010,04 | 1.011,87 | 1.003,82 | 73 |
| 12 Nov 2024 | 1.009,43 | -8,68 | -0,85% | 1.016,71 | 1.016,71 | 1.008,73 | 1 |
| 11 Nov 2024 | 1.018,11 | -0,71 | -0,07% | 1.018,38 | 1.022,58 | 1.014,51 | 135 |
| 08 Nov 2024 | 1.018,82 | -6,11 | -0,60% | 1.025,77 | 1.025,77 | 1.014,76 | 120 |
| 07 Nov 2024 | 1.024,93 | 5,43 | 0,53% | 1.022,80 | 1.025,09 | 1.021,38 | 102 |
| 06 Nov 2024 | 1.019,50 | 2,58 | 0,25% | 1.018,01 | 1.026,23 | 1.015,09 | 203 |
| 05 Nov 2024 | 1.016,92 | 1,87 | 0,18% | 1.017,16 | 1.019,00 | 1.013,92 | 172 |
| 04 Nov 2024 | 1.015,05 | 0,19 | 0,02% | 1.017,12 | 1.017,12 | 1.013,38 | 246 |
| 01 Nov 2024 | 1.014,86 | 1,22 | 0,12% | 1.018,48 | 1.018,48 | 1.014,07 | 0 |
| 31 Ott 2024 | 1.013,64 | -4,92 | -0,48% | 1.018,33 | 1.018,49 | 1.012,57 | 85 |
| 30 Ott 2024 | 1.018,56 | -5,96 | -0,58% | 1.023,18 | 1.024,6099 | 1.017,70 | 158 |
| 29 Ott 2024 | 1.024,52 | 1,60 | 0,16% | 1.020,81 | 1.026,80 | 1.020,81 | 54 |
| 28 Ott 2024 | 1.022,92 | 0,46 | 0,04% | 1.023,56 | 1.024,99 | 1.021,06 | 75 |
| 25 Ott 2024 | 1.022,46 | 0,33 | 0,03% | 1.022,24 | 1.022,81 | 1.017,10 | 30 |
| 24 Ott 2024 | 1.022,13 | 6,00 | 0,59% | 1.021,24 | 1.024,49 | 1.020,76 | 70 |
| 23 Ott 2024 | 1.016,13 | -8,24 | -0,80% | 1.018,15 | 1.019,55 | 1.016,13 | 99 |
| 22 Ott 2024 | 1.024,3699 | 2,46 | 0,24% | 1.018,96 | 1.025,14 | 1.017,09 | 153 |
| 21 Ott 2024 | 1.021,91 | -2,01 | -0,20% | 1.022,70 | 1.027,34 | 1.017,84 | 182 |
| 18 Ott 2024 | 1.023,92 | 6,24 | 0,61% | 1.023,57 | 1.024,40 | 1.021,10 | 99 |
| 17 Ott 2024 | 1.017,68 | -3,00 | -0,29% | 1.020,07 | 1.020,29 | 1.014,70 | 137 |
| 16 Ott 2024 | 1.020,68 | 1,66 | 0,16% | 1.019,87 | 1.022,00 | 1.017,49 | 139 |
| 15 Ott 2024 | 1.019,02 | -3,83 | -0,37% | 1.017,01 | 1.021,55 | 1.015,50 | 102 |
| 14 Ott 2024 | 1.022,85 | 0,00 | 0,00% | 1.024,52 | 1.024,82 | 1.018,53 | 197 |
| 11 Ott 2024 | 1.022,85 | 2,13 | 0,21% | 1.019,07 | 1.025,00 | 1.019,07 | 73 |
| 10 Ott 2024 | 1.020,72 | -0,50 | -0,05% | 1.021,41 | 1.021,41 | 1.015,78 | 178 |
| 09 Ott 2024 | 1.021,22 | 0,96 | 0,09% | 1.021,56 | 1.023,40 | 1.017,87 | 156 |
| 08 Ott 2024 | 1.020,26 | -7,80 | -0,76% | 1.025,60 | 1.028,04 | 1.016,54 | 234 |
| 07 Ott 2024 | 1.028,06 | -1,69 | -0,16% | 1.032,18 | 1.032,18 | 1.023,91 | 294 |
| 04 Ott 2024 | 1.029,75 | 4,49 | 0,44% | 1.025,91 | 1.029,84 | 1.022,15 | 301 |
| 03 Ott 2024 | 1.025,26 | -0,32 | -0,03% | 1.026,85 | 1.026,85 | 1.021,89 | 312 |
| 02 Ott 2024 | 1.025,58 | 0,60 | 0,06% | 1.027,53 | 1.027,53 | 1.024,22 | 345 |
| 01 Ott 2024 | 1.024,98 | -0,20 | -0,02% | 1.025,82 | 1.026,08 | 1.021,56 | 360 |
| 30 Set 2024 | 1.025,18 | -2,87 | -0,28% | 1.028,8599 | 1.031,1199 | 1.021,62 | 54 |
|
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 |
