Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 1.040,59 | -1,11 | -0,11% | 1.046,76 | 1.046,76 | 1.037,00 | 692 |
| 28 Feb 2025 | 1.041,70 | -2,41 | -0,23% | 1.041,07 | 1.042,40 | 1.036,01 | 115 |
| 27 Feb 2025 | 1.044,1099 | -1,97 | -0,19% | 1.044,45 | 1.044,77 | 1.039,26 | 195 |
| 26 Feb 2025 | 1.046,08 | 9,01 | 0,87% | 1.039,30 | 1.046,08 | 1.037,56 | 238 |
| 25 Feb 2025 | 1.037,07 | -6,10 | -0,58% | 1.041,89 | 1.043,17 | 1.032,96 | 191 |
| 24 Feb 2025 | 1.043,17 | -2,45 | -0,23% | 1.039,51 | 1.045,43 | 1.035,97 | 453 |
| 21 Feb 2025 | 1.045,6199 | 0,95 | 0,09% | 1.039,29 | 1.048,95 | 1.039,29 | 331 |
| 20 Feb 2025 | 1.044,67 | 4,18 | 0,40% | 1.039,77 | 1.046,16 | 1.039,47 | 361 |
| 19 Feb 2025 | 1.040,49 | -10,16 | -0,97% | 1.046,04 | 1.052,09 | 1.040,22 | 518 |
| 18 Feb 2025 | 1.050,65 | 0,30 | 0,03% | 1.046,59 | 1.051,25 | 1.044,81 | 551 |
| 17 Feb 2025 | 1.050,35 | -0,13 | -0,01% | 1.051,23 | 1.051,23 | 1.045,08 | 482 |
| 14 Feb 2025 | 1.050,48 | 2,11 | 0,20% | 1.050,6099 | 1.051,52 | 1.046,76 | 276 |
| 13 Feb 2025 | 1.048,3699 | 10,78 | 1,04% | 1.039,23 | 1.048,52 | 1.038,18 | 455 |
| 12 Feb 2025 | 1.037,59 | -4,52 | -0,43% | 1.038,82 | 1.045,02 | 1.034,55 | 513 |
| 11 Feb 2025 | 1.042,1099 | -3,59 | -0,34% | 1.041,1199 | 1.047,34 | 1.037,6099 | 858 |
| 10 Feb 2025 | 1.045,70 | 2,94 | 0,28% | 1.038,16 | 1.045,70 | 1.038,01 | 622 |
| 07 Feb 2025 | 1.042,76 | 1,38 | 0,13% | 1.046,53 | 1.046,53 | 1.037,14 | 552 |
| 06 Feb 2025 | 1.041,38 | 5,63 | 0,54% | 1.042,53 | 1.042,53 | 1.035,15 | 698 |
| 05 Feb 2025 | 1.035,75 | -2,42 | -0,23% | 1.036,46 | 1.037,6199 | 1.030,68 | 487 |
| 04 Feb 2025 | 1.038,17 | 9,23 | 0,90% | 1.030,21 | 1.038,17 | 1.026,78 | 635 |
| 03 Feb 2025 | 1.028,94 | -3,59 | -0,35% | 1.025,51 | 1.033,33 | 1.025,51 | 626 |
| 31 Gen 2025 | 1.032,53 | 6,36 | 0,62% | 1.028,25 | 1.032,6099 | 1.028,25 | 3.320 |
| 30 Gen 2025 | 1.026,17 | 2,62 | 0,26% | 1.020,20 | 1.027,63 | 1.020,20 | 188 |
| 29 Gen 2025 | 1.023,55 | 6,02 | 0,59% | 1.020,31 | 1.025,40 | 1.019,45 | 108 |
| 28 Gen 2025 | 1.017,53 | -0,06 | -0,01% | 1.016,37 | 1.017,68 | 1.011,98 | 81 |
| 27 Gen 2025 | 1.017,59 | -1,52 | -0,15% | 1.020,00 | 1.022,50 | 1.012,72 | 257 |
| 24 Gen 2025 | 1.019,11 | -2,77 | -0,27% | 1.027,98 | 1.030,22 | 1.018,89 | 147 |
| 23 Gen 2025 | 1.021,88 | 6,55 | 0,65% | 1.020,48 | 1.025,77 | 1.019,22 | 135 |
| 22 Gen 2025 | 1.015,33 | 0,00 | 0,00% | 1.015,33 | 1.015,33 | 1.015,33 | 0 |
| 21 Gen 2025 | 1.015,33 | 0,54 | 0,05% | 1.020,35 | 1.022,42 | 1.013,32 | 239 |
| 20 Gen 2025 | 1.014,79 | 1,50 | 0,15% | 1.013,26 | 1.019,25 | 1.012,32 | 251 |
| 17 Gen 2025 | 1.013,29 | 2,57 | 0,25% | 1.013,95 | 1.014,00 | 1.007,80 | 42 |
| 16 Gen 2025 | 1.010,72 | 9,57 | 0,96% | 1.010,22 | 1.014,74 | 1.005,46 | 20 |
| 15 Gen 2025 | 1.001,15 | 11,80 | 1,19% | 989,86 | 1.001,76 | 989,86 | 32 |
| 14 Gen 2025 | 989,35 | -3,85 | -0,39% | 992,34 | 993,18 | 988,36 | 58 |
| 13 Gen 2025 | 993,20 | -1,03 | -0,10% | 992,86 | 999,01 | 988,95 | 96 |
| 10 Gen 2025 | 994,23 | -5,81 | -0,58% | 997,90 | 998,20 | 993,37 | 114 |
| 09 Gen 2025 | 1.000,04 | -3,82 | -0,38% | 996,10 | 1.001,65 | 995,91 | 80 |
| 08 Gen 2025 | 1.003,86 | -2,24 | -0,22% | 999,28 | 1.009,71 | 999,28 | 69 |
| 07 Gen 2025 | 1.006,10 | 1,58 | 0,16% | 998,65 | 1.008,15 | 998,65 | 101 |
| 06 Gen 2025 | 1.004,52 | 6,81 | 0,68% | 999,83 | 1.004,67 | 998,09 | 0 |
| 03 Gen 2025 | 997,71 | -0,11 | -0,01% | 1.001,57 | 1.006,58 | 993,98 | 145 |
| 02 Gen 2025 | 997,82 | 0,76 | 0,08% | 1.001,25 | 1.006,65 | 997,19 | 10 |
| 30 Dic 2024 | 997,06 | 0,12 | 0,01% | 993,07 | 998,99 | 993,07 | 5 |
| 27 Dic 2024 | 996,94 | -1,21 | -0,12% | 999,93 | 1.000,23 | 996,94 | 0 |
| 23 Dic 2024 | 998,15 | -0,80 | -0,08% | 999,89 | 1.000,19 | 997,86 | 0 |
| 20 Dic 2024 | 998,95 | -0,93 | -0,09% | 990,86 | 999,09 | 990,86 | 41 |
| 19 Dic 2024 | 999,88 | -8,07 | -0,80% | 1.003,94 | 1.004,82 | 998,86 | 0 |
| 18 Dic 2024 | 1.007,95 | 0,18 | 0,02% | 1.004,48 | 1.010,47 | 1.004,13 | 131 |
| 17 Dic 2024 | 1.007,77 | 0,56 | 0,06% | 1.003,84 | 1.010,28 | 1.003,84 | 28 |
| 16 Dic 2024 | 1.007,21 | -0,82 | -0,08% | 1.010,88 | 1.010,88 | 1.004,29 | 62 |
| 13 Dic 2024 | 1.008,03 | -8,36 | -0,82% | 1.016,77 | 1.016,85 | 1.006,06 | 59 |
| 12 Dic 2024 | 1.016,39 | 1,33 | 0,13% | 1.020,06 | 1.025,92 | 1.010,97 | 90 |
| 11 Dic 2024 | 1.015,06 | 1,57 | 0,15% | 1.009,60 | 1.015,19 | 1.009,45 | 186 |
| 10 Dic 2024 | 1.013,49 | -0,92 | -0,09% | 1.010,91 | 1.014,78 | 1.010,02 | 219 |
| 09 Dic 2024 | 1.014,41 | -0,36 | -0,04% | 1.015,71 | 1.018,20 | 1.011,43 | 87 |
| 06 Dic 2024 | 1.014,77 | 4,38 | 0,43% | 1.011,45 | 1.015,39 | 1.009,64 | 38 |
| 05 Dic 2024 | 1.010,39 | 1,52 | 0,15% | 1.010,13 | 1.011,05 | 1.008,02 | 117 |
| 04 Dic 2024 | 1.008,87 | 1,26 | 0,13% | 1.004,54 | 1.008,94 | 1.003,24 | 152 |
|
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 |
