Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 24.358,00 | -680,44 | -2,72% | 24.076,46 | 24.434,76 | 23.967,99 | 0 |
| 31 Gen 2025 | 25.038,44 | 8,97 | 0,04% | 25.126,07 | 25.190,58 | 24.943,43 | 0 |
| 30 Gen 2025 | 25.029,47 | 197,43 | 0,80% | 24.916,20 | 25.040,25 | 24.859,67 | 0 |
| 29 Gen 2025 | 24.832,04 | 458,02 | 1,88% | 24.551,95 | 24.907,72 | 24.472,34 | 0 |
| 28 Gen 2025 | 24.374,02 | 327,92 | 1,36% | 24.248,95 | 24.474,72 | 24.075,74 | 0 |
| 27 Gen 2025 | 24.046,10 | -255,93 | -1,05% | 23.867,93 | 24.185,64 | 23.600,46 | 0 |
| 24 Gen 2025 | 24.302,03 | -38,69 | -0,16% | 24.453,61 | 24.581,04 | 24.208,89 | 0 |
| 23 Gen 2025 | 24.340,72 | 347,61 | 1,45% | 24.043,10 | 24.366,25 | 23.990,89 | 0 |
| 22 Gen 2025 | 23.993,11 | 469,83 | 2,00% | 23.805,01 | 24.163,31 | 23.788,79 | 0 |
| 21 Gen 2025 | 23.523,28 | 113,05 | 0,48% | 23.264,98 | 23.531,43 | 23.258,43 | 0 |
| 20 Gen 2025 | 23.410,23 | 187,71 | 0,81% | 23.211,08 | 23.553,08 | 23.166,40 | 0 |
| 17 Gen 2025 | 23.222,52 | 524,82 | 2,31% | 22.858,77 | 23.267,33 | 22.825,53 | 0 |
| 16 Gen 2025 | 22.697,70 | 169,69 | 0,75% | 22.719,39 | 22.739,50 | 22.537,85 | 0 |
| 15 Gen 2025 | 22.528,01 | 642,33 | 2,93% | 21.956,03 | 22.644,95 | 21.924,99 | 0 |
| 14 Gen 2025 | 21.885,68 | 292,33 | 1,35% | 21.874,67 | 22.079,41 | 21.806,99 | 0 |
| 13 Gen 2025 | 21.593,35 | -178,88 | -0,82% | 21.645,13 | 21.685,19 | 21.365,00 | 0 |
| 10 Gen 2025 | 21.772,23 | -218,83 | -1,00% | 21.988,25 | 22.166,50 | 21.715,29 | 0 |
| 09 Gen 2025 | 21.991,06 | -28,90 | -0,13% | 21.921,22 | 22.082,93 | 21.840,04 | 0 |
| 08 Gen 2025 | 22.019,96 | -24,20 | -0,11% | 22.003,46 | 22.339,55 | 21.834,46 | 0 |
| 07 Gen 2025 | 22.044,16 | 262,39 | 1,20% | 21.758,58 | 22.151,58 | 21.645,35 | 0 |
| 06 Gen 2025 | 21.781,77 | 653,39 | 3,09% | 21.286,02 | 21.781,77 | 21.155,38 | 0 |
| 03 Gen 2025 | 21.128,38 | -253,37 | -1,18% | 21.388,05 | 21.393,80 | 21.047,84 | 0 |
| 02 Gen 2025 | 21.381,75 | 240,31 | 1,14% | 21.166,09 | 21.382,02 | 20.976,63 | 0 |
| 30 Dic 2024 | 21.141,44 | -164,53 | -0,77% | 21.107,12 | 21.287,62 | 21.085,25 | 0 |
| 27 Dic 2024 | 21.305,97 | 281,19 | 1,34% | 20.981,94 | 21.305,97 | 20.917,51 | 0 |
| 23 Dic 2024 | 21.024,78 | -81,31 | -0,39% | 21.023,09 | 21.136,34 | 20.933,08 | 0 |
| 20 Dic 2024 | 21.106,09 | -176,93 | -0,83% | 20.978,68 | 21.188,35 | 20.622,48 | 0 |
| 19 Dic 2024 | 21.283,02 | -563,18 | -2,58% | 21.411,06 | 21.561,47 | 21.261,03 | 0 |
| 18 Dic 2024 | 21.846,20 | -9,51 | -0,04% | 21.910,61 | 22.025,54 | 21.844,99 | 0 |
| 17 Dic 2024 | 21.855,71 | -140,54 | -0,64% | 21.947,52 | 22.082,63 | 21.845,68 | 0 |
| 16 Dic 2024 | 21.996,25 | -194,70 | -0,88% | 22.092,90 | 22.148,76 | 21.977,66 | 0 |
| 13 Dic 2024 | 22.190,95 | -43,58 | -0,20% | 22.283,68 | 22.431,64 | 22.111,06 | 0 |
| 12 Dic 2024 | 22.234,53 | 54,14 | 0,24% | 22.262,94 | 22.290,47 | 22.155,79 | 0 |
| 11 Dic 2024 | 22.180,39 | 142,44 | 0,65% | 21.968,38 | 22.213,85 | 21.961,52 | 0 |
| 10 Dic 2024 | 22.037,95 | -36,27 | -0,16% | 21.934,13 | 22.171,16 | 21.931,85 | 0 |
| 09 Dic 2024 | 22.074,22 | -84,63 | -0,38% | 22.312,83 | 22.312,83 | 22.017,19 | 0 |
| 06 Dic 2024 | 22.158,85 | 51,46 | 0,23% | 22.138,11 | 22.243,78 | 22.048,96 | 0 |
| 05 Dic 2024 | 22.107,39 | 259,11 | 1,19% | 21.818,08 | 22.137,51 | 21.814,04 | 0 |
| 04 Dic 2024 | 21.848,28 | 441,80 | 2,06% | 21.584,21 | 21.906,90 | 21.545,96 | 0 |
| 03 Dic 2024 | 21.406,48 | 169,49 | 0,80% | 21.263,23 | 21.450,25 | 21.220,16 | 0 |
| 02 Dic 2024 | 21.236,99 | 627,41 | 3,04% | 20.521,60 | 21.236,99 | 20.485,22 | 0 |
| 29 Nov 2024 | 20.609,58 | 411,59 | 2,04% | 20.144,11 | 20.637,79 | 20.102,58 | 0 |
| 28 Nov 2024 | 20.197,99 | 335,95 | 1,69% | 20.076,49 | 20.222,37 | 20.035,04 | 0 |
| 27 Nov 2024 | 19.862,04 | -72,16 | -0,36% | 19.853,84 | 19.914,11 | 19.621,67 | 0 |
| 26 Nov 2024 | 19.934,20 | -226,56 | -1,12% | 19.961,34 | 20.118,21 | 19.817,64 | 0 |
| 25 Nov 2024 | 20.160,76 | 165,04 | 0,83% | 20.278,21 | 20.290,69 | 20.005,68 | 0 |
| 22 Nov 2024 | 19.995,72 | 361,57 | 1,84% | 19.826,14 | 20.027,65 | 19.406,48 | 0 |
| 21 Nov 2024 | 19.634,15 | 289,43 | 1,50% | 19.458,63 | 19.647,41 | 19.127,34 | 0 |
| 20 Nov 2024 | 19.344,72 | -116,01 | -0,60% | 19.649,96 | 19.744,08 | 19.257,03 | 0 |
| 19 Nov 2024 | 19.460,73 | -267,05 | -1,35% | 19.698,61 | 19.772,65 | 18.950,56 | 0 |
| 18 Nov 2024 | 19.727,78 | -49,56 | -0,25% | 19.851,46 | 19.913,02 | 19.527,46 | 0 |
| 15 Nov 2024 | 19.777,34 | -113,59 | -0,57% | 19.618,47 | 19.942,35 | 19.587,83 | 0 |
| 14 Nov 2024 | 19.890,93 | 548,91 | 2,84% | 19.486,19 | 19.983,65 | 19.461,36 | 0 |
| 13 Nov 2024 | 19.342,02 | -66,33 | -0,34% | 19.386,76 | 19.601,08 | 18.994,51 | 0 |
| 12 Nov 2024 | 19.408,35 | -878,80 | -4,33% | 19.887,97 | 20.055,43 | 19.378,83 | 0 |
| 11 Nov 2024 | 20.287,15 | 487,23 | 2,46% | 20.156,33 | 20.494,89 | 20.147,41 | 0 |
| 08 Nov 2024 | 19.799,92 | -312,57 | -1,55% | 20.214,38 | 20.214,40 | 19.654,20 | 0 |
| 07 Nov 2024 | 20.112,49 | 681,26 | 3,51% | 19.678,61 | 20.271,75 | 19.660,79 | 0 |
| 06 Nov 2024 | 19.431,23 | -460,34 | -2,31% | 20.110,56 | 20.540,05 | 19.364,81 | 0 |
|
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 |
