Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 94.608,01 | -511,98 | -0,54% | 94.861,28 | 96.368,00 | 92.380,01 | 9.524,00 |
| 23 Dic 2024 | 95.119,99 | -2.097,80 | -2,16% | 97.070,85 | 97.397,75 | 94.368,03 | 5.283,00 |
| 22 Dic 2024 | 97.217,79 | -435,24 | -0,45% | 97.371,99 | 99.502,22 | 96.576,01 | 5.255,00 |
| 21 Dic 2024 | 97.653,03 | 195,01 | 0,20% | 97.476,02 | 98.136,00 | 92.194,15 | 14.021,00 |
| 20 Dic 2024 | 97.458,02 | -2.669,99 | -2,67% | 100.605,00 | 102.561,04 | 95.636,01 | 12.604,00 |
| 19 Dic 2024 | 100.128,01 | -6.077,11 | -5,72% | 106.302,83 | 106.525,64 | 99.893,49 | 11.220,00 |
| 18 Dic 2024 | 106.205,12 | 425,12 | 0,40% | 106.076,23 | 108.323,97 | 105.370,87 | 6.055,00 |
| 17 Dic 2024 | 105.780,00 | 1.515,98 | 1,45% | 104.648,35 | 107.835,95 | 103.296,01 | 7.120,00 |
| 16 Dic 2024 | 104.264,02 | 2.852,02 | 2,81% | 101.500,49 | 104.951,92 | 101.224,02 | 3.222,00 |
| 15 Dic 2024 | 101.412,00 | 1.364,69 | 1,36% | 101.396,61 | 102.532,09 | 100.632,01 | 2.515,00 |
| 14 Dic 2024 | 100.047,31 | 0,00 | 0,00% | 100.047,31 | 100.047,31 | 100.047,31 | 0,00 |
| 13 Dic 2024 | 100.047,31 | -1.152,69 | -1,14% | 101.243,99 | 102.627,99 | 99.313,89 | 6.751,00 |
| 12 Dic 2024 | 101.200,00 | 4.518,19 | 4,67% | 96.724,72 | 101.964,01 | 95.766,59 | 7.232,00 |
| 11 Dic 2024 | 96.681,81 | -806,19 | -0,83% | 97.209,69 | 98.215,98 | 94.344,27 | 10.835,00 |
| 10 Dic 2024 | 97.488,00 | -3.724,00 | -3,68% | 100.875,99 | 100.943,99 | 94.077,51 | 11.200,00 |
| 09 Dic 2024 | 101.212,00 | 1.283,68 | 1,28% | 99.895,31 | 101.422,12 | 98.725,84 | 3.152,00 |
| 08 Dic 2024 | 99.928,32 | -35,09 | -0,04% | 99.988,59 | 100.590,79 | 99.182,85 | 2.778,00 |
| 07 Dic 2024 | 99.963,41 | 2.888,58 | 2,98% | 96.747,45 | 102.083,97 | 96.540,75 | 8.099,00 |
| 06 Dic 2024 | 97.074,83 | -1.666,85 | -1,69% | 98.904,84 | 103.661,21 | 90.679,77 | 15.312,00 |
| 05 Dic 2024 | 98.741,68 | 2.741,69 | 2,86% | 96.045,58 | 99.214,01 | 94.684,00 | 7.974,00 |
| 04 Dic 2024 | 95.999,99 | -1.252,20 | -1,29% | 95.788,52 | 96.302,26 | 93.648,00 | 6.168,00 |
| 03 Dic 2024 | 97.252,19 | 0,00 | 0,00% | 97.252,19 | 97.252,19 | 97.252,19 | 0,00 |
| 02 Dic 2024 | 97.252,19 | 773,24 | 0,80% | 96.570,06 | 97.871,98 | 95.812,06 | 1.895,00 |
| 01 Dic 2024 | 96.478,95 | -935,96 | -0,96% | 97.323,99 | 97.403,00 | 96.124,83 | 1.453,00 |
| 30 Nov 2024 | 97.414,91 | 1.742,97 | 1,82% | 95.587,99 | 98.690,71 | 95.384,02 | 4.996,00 |
| 29 Nov 2024 | 95.671,94 | -299,97 | -0,31% | 96.043,60 | 96.598,92 | 94.712,02 | 3.742,00 |
| 28 Nov 2024 | 95.971,91 | 4.046,22 | 4,40% | 92.208,84 | 97.367,39 | 91.760,91 | 5.201,00 |
| 27 Nov 2024 | 91.925,69 | -1.170,31 | -1,26% | 93.416,02 | 94.993,61 | 90.746,44 | 10.969,00 |
| 26 Nov 2024 | 93.096,00 | -4.844,01 | -4,95% | 98.054,97 | 98.966,80 | 92.573,46 | 9.333,00 |
| 25 Nov 2024 | 97.940,01 | -1.079,98 | -1,09% | 97.813,71 | 98.653,93 | 95.805,07 | 4.399,00 |
| 24 Nov 2024 | 99.019,99 | 0,00 | 0,00% | 99.019,99 | 99.019,99 | 99.019,99 | 0,00 |
| 23 Nov 2024 | 99.019,99 | 512,00 | 0,52% | 98.291,99 | 99.705,14 | 97.204,01 | 7.595,00 |
| 22 Nov 2024 | 98.507,99 | 4.252,01 | 4,51% | 94.314,99 | 99.051,99 | 94.193,61 | 11.135,00 |
| 21 Nov 2024 | 94.255,98 | 1.923,97 | 2,08% | 92.361,67 | 95.269,68 | 91.627,28 | 9.377,00 |
| 20 Nov 2024 | 92.332,01 | 1.738,07 | 1,92% | 90.580,08 | 94.056,00 | 90.456,01 | 8.649,00 |
| 19 Nov 2024 | 90.593,94 | 0,00 | 0,00% | 90.593,94 | 90.593,94 | 90.593,94 | 0,00 |
| 18 Nov 2024 | 90.593,94 | 0,00 | 0,00% | 90.593,94 | 90.593,94 | 90.593,94 | 0,00 |
| 17 Nov 2024 | 90.593,94 | -471,28 | -0,52% | 91.153,21 | 91.824,01 | 90.093,97 | 4.901,00 |
| 16 Nov 2024 | 91.065,22 | 596,96 | 0,66% | 87.912,31 | 91.880,00 | 87.120,23 | 10.141,00 |
| 15 Nov 2024 | 90.468,26 | 0,00 | 0,00% | 90.468,26 | 90.468,26 | 90.468,26 | 0,00 |
| 14 Nov 2024 | 90.468,26 | 2.363,38 | 2,68% | 88.151,14 | 93.478,74 | 86.252,31 | 16.183,00 |
| 13 Nov 2024 | 88.104,88 | -468,24 | -0,53% | 88.371,35 | 90.052,45 | 85.132,67 | 14.293,00 |
| 12 Nov 2024 | 88.573,12 | 8.087,03 | 10,05% | 80.568,16 | 89.666,95 | 80.352,02 | 13.639,00 |
| 11 Nov 2024 | 80.486,09 | 3.694,10 | 4,81% | 76.644,00 | 81.695,99 | 76.620,00 | 8.190,00 |
| 10 Nov 2024 | 76.791,99 | 233,08 | 0,30% | 76.560,00 | 76.943,98 | 75.892,00 | 2.418,00 |
| 09 Nov 2024 | 76.558,91 | 648,07 | 0,85% | 75.971,73 | 77.272,00 | 75.718,76 | 6.984,00 |
| 08 Nov 2024 | 75.910,84 | 6.504,19 | 9,37% | 75.583,04 | 76.791,99 | 74.486,18 | 7.397,00 |
| 07 Nov 2024 | 69.406,65 | 0,00 | 0,00% | 69.406,65 | 69.406,65 | 69.406,65 | 0,00 |
| 06 Nov 2024 | 69.406,65 | 1.572,43 | 2,32% | 67.869,54 | 70.553,62 | 67.424,09 | 8.166,00 |
| 05 Nov 2024 | 67.834,22 | -912,09 | -1,33% | 68.612,01 | 69.466,20 | 66.788,10 | 7.242,00 |
| 04 Nov 2024 | 68.746,31 | -543,71 | -0,78% | 69.268,03 | 69.364,39 | 67.445,02 | 5.004,00 |
| 03 Nov 2024 | 69.290,02 | -195,14 | -0,28% | 69.583,36 | 69.889,99 | 69.064,61 | 2.115,00 |
| 02 Nov 2024 | 69.485,16 | -735,45 | -1,05% | 70.332,00 | 71.556,97 | 68.718,50 | 7.978,00 |
| 01 Nov 2024 | 70.220,61 | -2.500,01 | -3,44% | 72.396,98 | 72.676,75 | 69.583,70 | 5.983,00 |
| 31 Ott 2024 | 72.720,62 | 0,00 | 0,00% | 72.720,62 | 72.720,62 | 72.720,62 | 0,00 |
| 30 Ott 2024 | 72.720,62 | 2.792,63 | 3,99% | 69.780,01 | 73.503,99 | 69.724,02 | 7.996,00 |
| 29 Ott 2024 | 69.927,99 | 1.999,61 | 2,94% | 67.922,18 | 70.263,27 | 67.540,00 | 6.073,00 |
| 28 Ott 2024 | 67.928,38 | 901,18 | 1,34% | 66.964,42 | 68.231,55 | 66.872,01 | 2.619,00 |
| 27 Ott 2024 | 67.027,20 | -1.138,64 | -1,67% | 66.636,90 | 67.375,99 | 66.340,00 | 3.062,00 |
| 26 Ott 2024 | 68.165,84 | 0,00 | 0,00% | 68.165,84 | 68.165,84 | 68.165,84 | 0,00 |
| 25 Ott 2024 | 68.165,84 | 775,20 | 1,15% | 66.598,79 | 68.824,03 | 66.457,11 | 5.464,00 |
| 24 Ott 2024 | 67.390,64 | 0,00 | 0,00% | 67.390,64 | 67.390,64 | 67.390,64 | 0,00 |
| 23 Ott 2024 | 67.390,64 | -8,86 | -0,01% | 67.341,51 | 67.809,39 | 66.605,83 | 5.773,00 |
| 22 Ott 2024 | 67.399,50 | -1.605,11 | -2,33% | 69.038,95 | 69.437,65 | 66.812,58 | 5.925,00 |
| 21 Ott 2024 | 69.004,61 | 647,83 | 0,95% | 68.385,63 | 69.312,73 | 68.091,05 | 2.216,00 |
| 20 Ott 2024 | 68.356,78 | -59,88 | -0,09% | 68.385,48 | 68.691,47 | 68.013,50 | 1.435,00 |
| 19 Ott 2024 | 68.416,66 | 806,01 | 1,19% | 67.381,75 | 69.040,36 | 67.165,65 | 5.113,00 |
| 18 Ott 2024 | 67.610,65 | 0,00 | 0,00% | 67.610,65 | 67.610,65 | 67.610,65 | 0,00 |
| 17 Ott 2024 | 67.610,65 | 602,82 | 0,90% | 66.993,71 | 68.345,41 | 66.756,49 | 4.405,00 |
| 16 Ott 2024 | 67.007,83 | 946,53 | 1,43% | 66.013,42 | 67.762,03 | 65.215,20 | 6.521,00 |
| 15 Ott 2024 | 66.061,30 | 3.230,01 | 5,14% | 62.805,38 | 66.512,95 | 62.452,67 | 9.162,00 |
| 14 Ott 2024 | 62.831,29 | -366,21 | -0,58% | 63.252,27 | 63.252,27 | 62.052,46 | 3.889,00 |
| 13 Ott 2024 | 63.197,50 | 737,84 | 1,18% | 62.566,35 | 63.429,77 | 62.470,51 | 2.930,00 |
| 12 Ott 2024 | 62.459,66 | 2.283,20 | 3,79% | 60.275,48 | 63.423,32 | 60.052,25 | 6.437,00 |
| 11 Ott 2024 | 60.176,46 | -409,90 | -0,68% | 60.529,82 | 61.250,69 | 58.873,72 | 8.366,00 |
| 10 Ott 2024 | 60.586,36 | -1.557,73 | -2,51% | 62.086,81 | 62.517,93 | 60.242,55 | 7.901,00 |
| 09 Ott 2024 | 62.144,09 | -89,69 | -0,14% | 62.350,98 | 62.899,97 | 61.831,13 | 6.813,00 |
| 08 Ott 2024 | 62.233,78 | -574,98 | -0,92% | 62.855,16 | 64.340,54 | 62.145,85 | 7.564,00 |
| 07 Ott 2024 | 62.808,76 | 721,34 | 1,16% | 61.987,39 | 62.930,94 | 61.814,06 | 3.124,00 |
| 06 Ott 2024 | 62.087,42 | 7,52 | 0,01% | 62.179,96 | 62.377,31 | 61.685,65 | 1.891,00 |
| 05 Ott 2024 | 62.079,90 | 1.331,59 | 2,19% | 60.763,80 | 62.471,86 | 60.470,91 | 9.907,00 |
| 04 Ott 2024 | 60.748,31 | 118,18 | 0,19% | 60.542,54 | 61.479,96 | 59.914,43 | 11.679,00 |
| 03 Ott 2024 | 60.630,13 | -2.696,26 | -4,26% | 60.922,95 | 62.291,69 | 59.973,11 | 13.850,00 |
| 02 Ott 2024 | 63.326,39 | 0,00 | 0,00% | 63.326,39 | 63.326,39 | 63.326,39 | 0,00 |
| 01 Ott 2024 | 63.326,39 | -2.302,77 | -3,51% | 65.498,00 | 65.637,06 | 63.020,81 | 7.881,00 |
| 30 Set 2024 | 65.629,16 | -283,23 | -0,43% | 65.876,01 | 66.095,12 | 65.434,67 | 2.578,00 |
| 29 Set 2024 | 65.912,39 | 121,17 | 0,18% | 65.783,88 | 66.211,86 | 65.432,59 | 2.095,00 |
| 28 Set 2024 | 65.791,22 | 660,49 | 1,01% | 65.035,94 | 66.589,55 | 64.838,65 | 7.513,00 |
| 27 Set 2024 | 65.130,73 | 2.078,58 | 3,30% | 63.203,05 | 65.712,61 | 62.833,54 | 8.180,00 |
| 26 Set 2024 | 63.052,15 | -1.293,29 | -2,01% | 64.256,78 | 64.838,64 | 63.028,39 | 4.095,00 |
|
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 |
