Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Gen 2025 | 78.974,56 | 219,52 | 0,28% | 78.814,37 | 79.293,50 | 78.187,18 | 263,00 |
| 04 Gen 2025 | 78.755,04 | 843,58 | 1,08% | 78.018,97 | 82.267,64 | 77.271,90 | 242,00 |
| 03 Gen 2025 | 77.911,46 | 2.625,25 | 3,49% | 75.502,35 | 78.690,90 | 75.202,70 | 185,00 |
| 02 Gen 2025 | 75.286,21 | 769,21 | 1,03% | 74.935,05 | 76.185,55 | 74.079,79 | 136,00 |
| 01 Gen 2025 | 74.516,99 | 905,99 | 1,23% | 73.861,02 | 76.349,14 | 73.171,08 | 314,00 |
| 31 Dic 2024 | 73.611,00 | -781,33 | -1,05% | 75.502,35 | 75.564,72 | 72.841,33 | 111,00 |
| 30 Dic 2024 | 74.392,33 | -1.240,95 | -1,64% | 75.502,35 | 75.566,79 | 73.762,14 | 236,00 |
| 29 Dic 2024 | 75.633,28 | 742,99 | 0,99% | 74.865,27 | 75.721,20 | 74.783,93 | 159,00 |
| 28 Dic 2024 | 74.890,29 | -1.355,57 | -1,78% | 76.314,03 | 77.432,75 | 74.220,50 | 212,00 |
| 27 Dic 2024 | 76.245,86 | -2.615,26 | -3,32% | 79.247,15 | 79.389,32 | 75.895,50 | 204,00 |
| 26 Dic 2024 | 78.861,12 | 504,95 | 0,64% | 78.380,63 | 78.985,13 | 77.639,23 | 258,00 |
| 25 Dic 2024 | 78.356,16 | 2.965,11 | 3,93% | 75.342,77 | 79.148,32 | 74.438,24 | 470,00 |
| 24 Dic 2024 | 75.391,06 | -127,05 | -0,17% | 78.005,44 | 78.416,17 | 73.649,36 | 291,00 |
| 23 Dic 2024 | 75.518,11 | -1.654,72 | -2,14% | 77.267,28 | 77.372,76 | 74.890,83 | 203,00 |
| 22 Dic 2024 | 77.172,83 | -296,86 | -0,38% | 77.466,66 | 79.025,79 | 76.608,44 | 266,00 |
| 21 Dic 2024 | 77.469,69 | -792,59 | -1,01% | 78.005,44 | 78.416,17 | 73.479,02 | 662,00 |
| 20 Dic 2024 | 78.262,28 | -1.392,80 | -1,75% | 79.771,34 | 81.361,45 | 76.274,61 | 534,00 |
| 19 Dic 2024 | 79.655,08 | -3.548,65 | -4,27% | 83.326,34 | 83.383,43 | 79.638,50 | 718,00 |
| 18 Dic 2024 | 83.203,73 | -10,88 | -0,01% | 83.277,40 | 84.988,15 | 82.683,38 | 277,00 |
| 17 Dic 2024 | 83.214,61 | 903,61 | 1,10% | 78.945,56 | 84.646,85 | 78.456,45 | 577,00 |
| 16 Dic 2024 | 82.311,00 | 2.219,69 | 2,77% | 80.105,92 | 82.614,38 | 79.940,00 | 299,00 |
| 15 Dic 2024 | 80.091,31 | 140,15 | 0,18% | 80.105,94 | 80.897,27 | 79.099,29 | 461,00 |
| 14 Dic 2024 | 79.951,16 | 1.302,19 | 1,66% | 78.779,11 | 80.453,56 | 78.072,09 | 331,00 |
| 13 Dic 2024 | 78.648,97 | -545,82 | -0,69% | 78.945,56 | 80.355,57 | 78.196,86 | 472,00 |
| 12 Dic 2024 | 79.194,80 | 3.718,98 | 4,93% | 75.588,90 | 79.648,55 | 74.796,54 | 1.339,00 |
| 11 Dic 2024 | 75.475,82 | -706,80 | -0,93% | 76.124,65 | 76.798,07 | 73.860,66 | 981,00 |
| 10 Dic 2024 | 76.182,62 | -2.470,82 | -3,14% | 77.299,14 | 80.751,51 | 75.483,46 | 556,00 |
| 09 Dic 2024 | 78.653,44 | 401,67 | 0,51% | 78.083,11 | 78.748,72 | 77.406,32 | 255,00 |
| 08 Dic 2024 | 78.251,78 | 149,80 | 0,19% | 77.971,30 | 78.559,24 | 76.606,89 | 238,00 |
| 07 Dic 2024 | 78.101,98 | 2.692,34 | 3,57% | 75.882,75 | 79.843,90 | 75.543,95 | 1.074,00 |
| 06 Dic 2024 | 75.409,64 | -2.111,16 | -2,72% | 77.299,14 | 80.751,51 | 73.035,47 | 680,00 |
| 05 Dic 2024 | 77.520,80 | 1.931,95 | 2,56% | 75.493,69 | 77.705,45 | 74.248,60 | 566,00 |
| 04 Dic 2024 | 75.588,85 | 259,43 | 0,34% | 75.487,36 | 75.908,90 | 74.124,66 | 396,00 |
| 03 Dic 2024 | 75.329,42 | -910,12 | -1,19% | 76.087,71 | 76.929,55 | 74.558,13 | 405,00 |
| 02 Dic 2024 | 76.239,54 | 902,96 | 1,20% | 75.399,26 | 76.547,84 | 74.931,42 | 269,00 |
| 01 Dic 2024 | 75.336,58 | -862,05 | -1,13% | 76.178,06 | 76.178,06 | 73.627,96 | 463,00 |
| 30 Nov 2024 | 76.198,63 | 1.017,95 | 1,35% | 75.140,01 | 77.560,13 | 68.145,08 | 364,00 |
| 29 Nov 2024 | 75.180,68 | -386,87 | -0,51% | 75.523,44 | 76.171,17 | 74.503,17 | 198,00 |
| 28 Nov 2024 | 75.567,56 | 2.514,61 | 3,44% | 72.928,49 | 76.733,51 | 72.866,58 | 918,00 |
| 27 Nov 2024 | 73.052,94 | -1.038,30 | -1,40% | 73.902,21 | 75.587,49 | 72.215,52 | 747,00 |
| 26 Nov 2024 | 74.091,24 | -2.782,11 | -3,62% | 74.392,75 | 78.523,04 | 54.313,72 | 1.926,00 |
| 25 Nov 2024 | 76.873,34 | -145,84 | -0,19% | 77.393,27 | 77.669,72 | 69.151,92 | 928,00 |
| 24 Nov 2024 | 77.019,19 | -1.448,72 | -1,85% | 78.294,89 | 78.424,08 | 76.879,48 | 911,00 |
| 23 Nov 2024 | 78.467,91 | 1.100,07 | 1,42% | 77.296,30 | 78.937,66 | 76.853,27 | 565,00 |
| 22 Nov 2024 | 77.367,84 | 3.124,00 | 4,21% | 74.392,75 | 77.789,39 | 74.172,83 | 982,00 |
| 21 Nov 2024 | 74.243,85 | 1.630,10 | 2,24% | 72.458,91 | 74.785,05 | 72.100,40 | 855,00 |
| 20 Nov 2024 | 72.613,75 | 1.191,28 | 1,67% | 71.353,47 | 73.828,67 | 65.875,32 | 1.138,00 |
| 19 Nov 2024 | 71.422,47 | 716,41 | 1,01% | 72.006,53 | 72.946,66 | 64.572,38 | 427,00 |
| 18 Nov 2024 | 70.706,06 | -644,39 | -0,90% | 71.606,23 | 72.011,04 | 64.832,85 | 138,00 |
| 17 Nov 2024 | 71.350,45 | -533,46 | -0,74% | 72.006,53 | 72.405,60 | 65.284,48 | 131,00 |
| 16 Nov 2024 | 71.883,91 | 3.121,63 | 4,54% | 68.964,92 | 72.620,15 | 63.905,63 | 283,00 |
| 15 Nov 2024 | 68.762,28 | -2.225,53 | -3,14% | 70.845,05 | 72.198,56 | 64.756,12 | 541,00 |
| 14 Nov 2024 | 70.987,81 | 3.478,42 | 5,15% | 67.970,38 | 73.010,42 | 66.421,19 | 993,00 |
| 13 Nov 2024 | 67.509,39 | -788,55 | -1,15% | 68.437,12 | 70.128,83 | 59.934,00 | 718,00 |
| 12 Nov 2024 | 68.297,94 | 6.240,19 | 10,06% | 62.188,21 | 69.202,40 | 62.103,13 | 1.075,00 |
| 11 Nov 2024 | 62.057,75 | 2.547,45 | 4,28% | 59.299,33 | 62.719,15 | 54.156,24 | 647,00 |
| 10 Nov 2024 | 59.510,31 | 373,96 | 0,63% | 59.147,79 | 59.510,31 | 53.347,16 | 236,00 |
| 09 Nov 2024 | 59.136,34 | 709,70 | 1,21% | 58.406,68 | 59.714,74 | 52.994,96 | 235,00 |
| 08 Nov 2024 | 58.426,65 | 127,78 | 0,22% | 58.389,04 | 59.088,87 | 52.134,15 | 942,00 |
| 07 Nov 2024 | 58.298,87 | 5.023,13 | 9,43% | 53.235,84 | 59.100,73 | 53.233,64 | 1.025,00 |
| 06 Nov 2024 | 53.275,74 | 1.048,73 | 2,01% | 52.378,85 | 54.123,07 | 46.985,27 | 279,00 |
| 05 Nov 2024 | 52.227,02 | -845,72 | -1,59% | 47.384,26 | 53.284,80 | 46.937,69 | 369,00 |
| 04 Nov 2024 | 53.072,74 | -448,56 | -0,84% | 53.604,22 | 53.618,92 | 47.639,96 | 293,00 |
| 03 Nov 2024 | 53.521,30 | 4.953,81 | 10,20% | 53.760,37 | 53.988,31 | 48.609,68 | 242,00 |
| 02 Nov 2024 | 48.567,49 | -5.878,65 | -10,80% | 54.414,28 | 55.051,70 | 48.567,49 | 335,00 |
| 01 Nov 2024 | 54.446,14 | -1.338,65 | -2,40% | 55.770,56 | 55.974,01 | 49.677,31 | 458,00 |
| 31 Ott 2024 | 55.784,79 | 875,30 | 1,59% | 54.798,33 | 56.020,45 | 50.269,72 | 320,00 |
| 30 Ott 2024 | 54.909,49 | 1.146,35 | 2,13% | 53.686,62 | 55.986,52 | 48.635,80 | 763,00 |
| 29 Ott 2024 | 53.763,15 | 1.406,25 | 2,69% | 47.384,26 | 53.948,29 | 46.937,69 | 393,00 |
| 28 Ott 2024 | 52.356,90 | 690,50 | 1,34% | 51.678,82 | 52.534,17 | 46.711,38 | 179,00 |
| 27 Ott 2024 | 51.666,40 | 584,62 | 1,14% | 51.300,22 | 51.880,29 | 46.597,58 | 244,00 |
| 26 Ott 2024 | 51.081,78 | 3.623,14 | 7,63% | 52.495,84 | 52.820,40 | 46.903,66 | 419,00 |
| 25 Ott 2024 | 47.458,64 | -4.095,91 | -7,94% | 51.447,44 | 52.882,85 | 46.520,84 | 328,00 |
| 24 Ott 2024 | 51.554,54 | -239,70 | -0,46% | 51.775,25 | 51.852,64 | 46.771,41 | 370,00 |
| 23 Ott 2024 | 51.794,24 | -82,96 | -0,16% | 51.827,56 | 52.092,45 | 46.859,35 | 163,00 |
| 22 Ott 2024 | 51.877,20 | -927,83 | -1,76% | 52.752,49 | 53.075,95 | 46.883,00 | 280,00 |
| 21 Ott 2024 | 52.805,03 | 523,75 | 1,00% | 52.332,57 | 53.015,71 | 47.122,76 | 127,00 |
| 20 Ott 2024 | 52.281,28 | -14,65 | -0,03% | 52.332,88 | 52.474,64 | 47.205,32 | 75,00 |
| 19 Ott 2024 | 52.295,93 | 600,29 | 1,16% | 47.384,26 | 52.802,20 | 46.937,69 | 1.253,00 |
| 18 Ott 2024 | 51.695,64 | -273,90 | -0,53% | 47.384,26 | 51.765,90 | 46.708,15 | 633,00 |
| 17 Ott 2024 | 51.969,54 | 1.022,07 | 2,01% | 51.123,33 | 52.342,81 | 46.702,61 | 385,00 |
| 16 Ott 2024 | 50.947,46 | 717,26 | 1,43% | 50.168,32 | 51.353,25 | 45.097,16 | 599,00 |
| 15 Ott 2024 | 50.230,20 | 2.178,90 | 4,53% | 47.384,26 | 50.494,41 | 45.053,82 | 671,00 |
| 14 Ott 2024 | 48.051,30 | -160,00 | -0,33% | 48.252,30 | 48.418,02 | 43.106,90 | 90,00 |
| 13 Ott 2024 | 48.211,30 | 593,84 | 1,25% | 47.782,49 | 48.406,06 | 43.213,77 | 105,00 |
| 12 Ott 2024 | 47.617,46 | 1.574,78 | 3,42% | 46.095,42 | 48.424,00 | 42.467,78 | 204,00 |
| 11 Ott 2024 | 46.042,68 | -311,60 | -0,67% | 46.308,45 | 46.799,16 | 41.868,59 | 486,00 |
| 10 Ott 2024 | 46.354,28 | -1.011,16 | -2,13% | 47.298,76 | 47.664,82 | 41.936,30 | 1.057,00 |
| 09 Ott 2024 | 47.365,44 | -262,86 | -0,55% | 47.541,28 | 48.144,54 | 43.014,06 | 240,00 |
| 08 Ott 2024 | 47.628,30 | -187,98 | -0,39% | 47.384,26 | 51.324,12 | 43.744,95 | 510,00 |
| 07 Ott 2024 | 47.816,28 | 626,58 | 1,33% | 47.146,22 | 47.987,74 | 42.482,10 | 62,00 |
| 06 Ott 2024 | 47.189,70 | -44,33 | -0,09% | 47.340,40 | 47.741,90 | 42.562,35 | 70,00 |
|
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 |
