Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 102.452,95 | -1.984,42 | -1,90% | 104.532,81 | 106.976,24 | 101.535,62 | 110,00 |
| 31 Gen 2025 | 104.437,37 | 1.098,74 | 1,06% | 103.453,61 | 106.095,33 | 103.023,82 | 85,00 |
| 30 Gen 2025 | 103.338,63 | 2.144,08 | 2,12% | 101.184,57 | 104.453,52 | 101.150,39 | 101,00 |
| 29 Gen 2025 | 101.194,55 | -792,57 | -0,78% | 102.207,92 | 103.575,16 | 100.077,51 | 131,00 |
| 28 Gen 2025 | 101.987,12 | -652,00 | -0,64% | 102.259,58 | 103.173,22 | 97.728,56 | 245,00 |
| 27 Gen 2025 | 102.639,12 | -1.913,64 | -1,83% | 104.620,76 | 105.313,43 | 102.426,46 | 62,00 |
| 26 Gen 2025 | 104.552,76 | -166,29 | -0,16% | 104.663,47 | 105.144,46 | 104.006,66 | 106,00 |
| 25 Gen 2025 | 104.719,05 | 3.346,34 | 3,30% | 103.791,23 | 106.903,66 | 102.719,93 | 199,00 |
| 23 Gen 2025 | 101.372,71 | -2.283,39 | -2,20% | 101.372,71 | 101.372,71 | 101.372,71 | 0,00 |
| 23 Gen 2025 | 103.656,10 | 2.283,39 | 2,25% | 105.851,67 | 106.132,54 | 103.303,53 | 81,00 |
| 22 Gen 2025 | 101.372,71 | 314,30 | 0,31% | 105.851,67 | 106.132,54 | 101.372,71 | 31,00 |
| 22 Gen 2025 | 101.058,41 | 0,00 | 0,00% | 101.058,41 | 101.058,41 | 101.058,41 | 0,00 |
| 21 Gen 2025 | 101.058,41 | 0,00 | 0,00% | 101.058,41 | 101.058,41 | 101.058,41 | 0,00 |
| 20 Gen 2025 | 101.058,41 | -3.183,27 | -3,05% | 104.226,38 | 106.103,17 | 99.537,49 | 537,00 |
| 19 Gen 2025 | 104.241,68 | 438,91 | 0,42% | 103.813,50 | 104.715,64 | 101.989,70 | 195,00 |
| 18 Gen 2025 | 103.802,77 | 4.012,14 | 4,02% | 99.726,36 | 105.446,02 | 99.726,36 | 279,00 |
| 17 Gen 2025 | 99.790,63 | -399,40 | -0,40% | 100.477,37 | 100.493,43 | 97.224,01 | 162,00 |
| 16 Gen 2025 | 100.190,03 | 3.809,69 | 3,95% | 96.390,67 | 100.379,66 | 96.285,83 | 190,00 |
| 15 Gen 2025 | 96.380,34 | 2.017,91 | 2,14% | 94.370,39 | 97.139,25 | 94.164,59 | 138,00 |
| 14 Gen 2025 | 94.362,43 | -65,47 | -0,07% | 94.495,13 | 95.766,02 | 88.865,34 | 258,00 |
| 13 Gen 2025 | 94.427,90 | -45,62 | -0,05% | 94.461,18 | 95.278,65 | 93.609,93 | 42,00 |
| 12 Gen 2025 | 94.473,52 | -120,22 | -0,13% | 94.577,74 | 94.898,07 | 93.750,90 | 47,00 |
| 11 Gen 2025 | 94.593,74 | 2.167,28 | 2,34% | 92.568,27 | 95.696,79 | 92.169,51 | 194,00 |
| 10 Gen 2025 | 92.426,46 | -2.567,39 | -2,70% | 94.936,90 | 95.299,88 | 91.156,74 | 245,00 |
| 09 Gen 2025 | 94.993,85 | -1.850,02 | -1,91% | 96.787,25 | 97.145,97 | 92.446,06 | 172,00 |
| 08 Gen 2025 | 96.843,87 | -5.100,13 | -5,00% | 101.903,66 | 102.364,59 | 96.097,57 | 221,00 |
| 07 Gen 2025 | 101.944,00 | 3.865,87 | 3,94% | 98.201,40 | 102.092,04 | 97.683,32 | 187,00 |
| 06 Gen 2025 | 98.078,13 | 16,29 | 0,02% | 97.977,73 | 98.655,37 | 97.107,70 | 42,00 |
| 05 Gen 2025 | 98.061,84 | 148,26 | 0,15% | 97.938,43 | 98.529,50 | 97.265,13 | 70,00 |
| 04 Gen 2025 | 97.913,58 | 1.221,31 | 1,26% | 96.745,55 | 98.717,74 | 95.871,50 | 105,00 |
| 03 Gen 2025 | 96.692,27 | 2.248,24 | 2,38% | 94.355,61 | 97.543,72 | 94.196,26 | 108,00 |
| 02 Gen 2025 | 94.444,03 | 963,27 | 1,03% | 93.506,26 | 94.913,79 | 92.726,11 | 51,00 |
| 01 Gen 2025 | 93.480,76 | 770,95 | 0,83% | 92.706,41 | 96.007,74 | 91.993,61 | 174,00 |
| 31 Dic 2024 | 92.709,81 | -952,79 | -1,02% | 93.472,34 | 94.897,57 | 91.465,59 | 208,00 |
| 30 Dic 2024 | 93.662,60 | -1.546,83 | -1,62% | 95.135,89 | 95.221,09 | 92.972,27 | 135,00 |
| 29 Dic 2024 | 95.209,43 | 1.017,70 | 1,08% | 94.256,62 | 95.622,63 | 94.057,32 | 84,00 |
| 28 Dic 2024 | 94.191,73 | -1.459,67 | -1,53% | 95.640,99 | 97.307,15 | 93.254,67 | 236,00 |
| 27 Dic 2024 | 95.651,40 | -3.424,20 | -3,46% | 99.246,49 | 99.647,65 | 95.016,91 | 238,00 |
| 26 Dic 2024 | 99.075,60 | 592,81 | 0,60% | 98.403,30 | 99.278,90 | 97.422,24 | 194,00 |
| 25 Dic 2024 | 98.482,79 | 3.850,60 | 4,07% | 94.674,73 | 99.189,88 | 93.440,31 | 215,00 |
| 24 Dic 2024 | 94.632,19 | -356,63 | -0,38% | 94.990,63 | 96.272,16 | 92.346,45 | 264,00 |
| 23 Dic 2024 | 94.988,82 | -2.018,87 | -2,08% | 96.944,05 | 97.195,12 | 94.043,16 | 247,00 |
| 22 Dic 2024 | 97.007,69 | -512,91 | -0,53% | 97.560,96 | 99.295,29 | 96.208,93 | 173,00 |
| 21 Dic 2024 | 97.520,60 | 136,92 | 0,14% | 97.356,42 | 98.020,04 | 92.157,70 | 418,00 |
| 20 Dic 2024 | 97.383,68 | -2.574,24 | -2,58% | 100.220,37 | 102.594,87 | 95.548,34 | 299,00 |
| 19 Dic 2024 | 99.957,92 | -5.825,20 | -5,51% | 105.860,15 | 106.143,06 | 99.806,69 | 359,00 |
| 18 Dic 2024 | 105.783,12 | 62,48 | 0,06% | 105.639,07 | 107.990,29 | 105.000,00 | 259,00 |
| 17 Dic 2024 | 105.720,64 | 1.755,86 | 1,69% | 103.960,44 | 107.428,75 | 102.976,65 | 298,00 |
| 16 Dic 2024 | 103.964,78 | 2.920,91 | 2,89% | 101.051,69 | 104.716,77 | 100.873,21 | 94,00 |
| 15 Dic 2024 | 101.043,87 | -84,16 | -0,08% | 101.149,38 | 102.293,36 | 100.294,83 | 53,00 |
| 14 Dic 2024 | 101.128,03 | 1.383,44 | 1,39% | 99.700,01 | 101.579,19 | 98.975,86 | 149,00 |
| 13 Dic 2024 | 99.744,59 | -1.116,60 | -1,11% | 100.857,18 | 102.192,72 | 99.093,36 | 160,00 |
| 12 Dic 2024 | 100.861,19 | 4.462,36 | 4,63% | 96.398,95 | 101.632,90 | 95.412,96 | 619,00 |
| 11 Dic 2024 | 96.398,83 | -820,14 | -0,84% | 96.938,68 | 98.026,54 | 93.996,19 | 555,00 |
| 10 Dic 2024 | 97.218,97 | -3.689,91 | -3,66% | 100.772,94 | 100.773,73 | 94.004,70 | 227,00 |
| 09 Dic 2024 | 100.908,88 | 1.352,21 | 1,36% | 99.580,55 | 101.073,09 | 98.482,29 | 70,00 |
| 08 Dic 2024 | 99.556,67 | 27,40 | 0,03% | 99.367,60 | 100.184,74 | 98.652,07 | 207,00 |
| 07 Dic 2024 | 99.529,27 | 2.936,61 | 3,04% | 96.426,40 | 101.584,28 | 95.849,76 | 354,00 |
| 06 Dic 2024 | 96.592,66 | -1.724,84 | -1,75% | 98.257,87 | 103.512,77 | 91.041,20 | 637,00 |
| 05 Dic 2024 | 98.317,50 | 2.679,67 | 2,80% | 95.661,03 | 98.727,41 | 94.292,51 | 320,00 |
| 04 Dic 2024 | 95.637,83 | -22,89 | -0,02% | 95.515,28 | 96.088,26 | 93.309,84 | 264,00 |
| 03 Dic 2024 | 95.660,72 | -1.356,50 | -1,40% | 96.978,33 | 97.900,84 | 94.276,80 | 171,00 |
| 02 Dic 2024 | 97.017,22 | 783,94 | 0,81% | 96.196,89 | 97.639,82 | 95.529,44 | 152,00 |
| 01 Dic 2024 | 96.233,28 | -985,82 | -1,01% | 97.129,40 | 97.191,06 | 95.916,98 | 250,00 |
| 30 Nov 2024 | 97.219,10 | 1.711,59 | 1,79% | 95.547,11 | 98.419,61 | 95.259,46 | 192,00 |
| 29 Nov 2024 | 95.507,51 | -273,82 | -0,29% | 95.730,81 | 96.447,63 | 94.580,75 | 117,00 |
| 28 Nov 2024 | 95.781,33 | 3.864,62 | 4,20% | 91.857,60 | 97.129,07 | 91.638,76 | 260,00 |
| 27 Nov 2024 | 91.916,71 | -983,99 | -1,06% | 92.709,75 | 94.827,50 | 90.640,63 | 192,00 |
| 26 Nov 2024 | 92.900,70 | -4.795,05 | -4,91% | 97.540,54 | 98.648,78 | 92.389,41 | 368,00 |
| 25 Nov 2024 | 97.695,75 | 253,04 | 0,26% | 97.494,84 | 98.251,51 | 95.519,48 | 330,00 |
| 24 Nov 2024 | 97.442,71 | -1.210,48 | -1,23% | 98.583,33 | 98.667,72 | 5.209,00 | 517,00 |
| 23 Nov 2024 | 98.653,19 | 553,38 | 0,56% | 97.999,92 | 99.312,40 | 96.875,79 | 216,00 |
| 22 Nov 2024 | 98.099,81 | 4.078,83 | 4,34% | 93.975,36 | 100.000,00 | 93.767,34 | 476,00 |
| 21 Nov 2024 | 94.020,98 | 1.956,59 | 2,13% | 92.151,21 | 94.558,47 | 91.351,65 | 286,00 |
| 20 Nov 2024 | 92.064,39 | 1.632,18 | 1,80% | 90.321,15 | 93.580,38 | 90.291,22 | 246,00 |
| 19 Nov 2024 | 90.432,21 | 717,70 | 0,80% | 89.668,78 | 92.398,99 | 89.221,33 | 127,00 |
| 18 Nov 2024 | 89.714,51 | -599,56 | -0,66% | 90.423,07 | 91.233,46 | 88.589,06 | 78,00 |
| 17 Nov 2024 | 90.314,07 | -622,92 | -0,69% | 90.839,39 | 91.597,26 | 89.831,63 | 58,00 |
| 16 Nov 2024 | 90.936,99 | 3.821,03 | 4,39% | 87.345,66 | 91.623,69 | 86.902,50 | 174,00 |
| 15 Nov 2024 | 87.115,96 | -3.168,26 | -3,51% | 90.153,68 | 91.499,82 | 86.460,36 | 278,00 |
| 14 Nov 2024 | 90.284,22 | 2.583,91 | 2,95% | 87.877,76 | 92.956,74 | 85.941,25 | 317,00 |
| 13 Nov 2024 | 87.700,31 | -629,58 | -0,71% | 88.299,30 | 89.795,21 | 84.961,11 | 365,00 |
| 12 Nov 2024 | 88.329,89 | 8.006,02 | 9,97% | 80.298,21 | 89.218,96 | 80.117,79 | 391,00 |
| 11 Nov 2024 | 80.323,87 | 3.717,00 | 4,85% | 76.492,35 | 81.543,70 | 76.373,18 | 252,00 |
| 10 Nov 2024 | 76.606,87 | 198,44 | 0,26% | 76.321,68 | 76.796,12 | 75.609,77 | 100,00 |
| 09 Nov 2024 | 76.408,43 | 672,07 | 0,89% | 75.865,73 | 77.090,74 | 75.476,03 | 85,00 |
| 08 Nov 2024 | 75.736,36 | 262,58 | 0,35% | 75.510,47 | 76.708,60 | 74.373,99 | 301,00 |
| 07 Nov 2024 | 75.473,78 | 6.185,65 | 8,93% | 69.255,10 | 76.236,15 | 69.208,47 | 509,00 |
| 06 Nov 2024 | 69.288,13 | 1.535,04 | 2,27% | 67.798,07 | 70.434,13 | 67.372,85 | 106,00 |
| 05 Nov 2024 | 67.753,09 | -941,25 | -1,37% | 68.588,62 | 69.373,82 | 66.760,02 | 196,00 |
| 04 Nov 2024 | 68.694,34 | -470,39 | -0,68% | 69.264,48 | 69.264,48 | 67.404,61 | 84,00 |
| 03 Nov 2024 | 69.164,73 | -268,55 | -0,39% | 69.385,51 | 69.798,84 | 68.934,34 | 35,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
