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 | 83.134,20 | 809,26 | 0,98% | 82.341,32 | 83.486,14 | 82.177,08 | 0 |
| 28 Feb 2025 | 82.324,94 | 2.732,19 | 3,43% | 81.347,16 | 82.811,90 | 80.986,36 | 0 |
| 27 Feb 2025 | 79.592,75 | -85,52 | -0,11% | 79.761,79 | 80.543,96 | 79.480,57 | 0 |
| 26 Feb 2025 | 79.678,27 | -2.376,74 | -2,90% | 81.276,48 | 81.416,05 | 78.858,59 | 0 |
| 25 Feb 2025 | 82.055,01 | 105,24 | 0,13% | 82.533,39 | 82.901,44 | 81.791,66 | 0 |
| 24 Feb 2025 | 81.949,77 | 3.284,44 | 4,18% | 78.860,79 | 82.204,82 | 78.804,86 | 0 |
| 21 Feb 2025 | 78.665,33 | -2.986,47 | -3,66% | 80.762,80 | 80.983,46 | 78.201,87 | 0 |
| 20 Feb 2025 | 81.651,80 | -248,06 | -0,30% | 82.291,38 | 82.430,39 | 79.410,03 | 0 |
| 19 Feb 2025 | 81.899,86 | 570,94 | 0,70% | 81.682,36 | 82.263,95 | 81.357,30 | 0 |
| 18 Feb 2025 | 81.328,92 | 90,02 | 0,11% | 80.805,52 | 82.026,27 | 80.805,52 | 0 |
| 17 Feb 2025 | 81.238,90 | 257,51 | 0,32% | 80.913,29 | 81.238,90 | 80.905,43 | 0 |
| 14 Feb 2025 | 80.981,39 | -2.173,82 | -2,61% | 81.780,57 | 82.330,52 | 80.361,98 | 0 |
| 13 Feb 2025 | 83.155,21 | 1.098,40 | 1,34% | 82.770,12 | 83.351,78 | 82.671,84 | 0 |
| 12 Feb 2025 | 82.056,81 | -1.780,07 | -2,12% | 83.113,29 | 83.267,71 | 81.843,32 | 0 |
| 11 Feb 2025 | 83.836,88 | 159,70 | 0,19% | 83.154,44 | 84.945,22 | 83.122,89 | 0 |
| 10 Feb 2025 | 83.677,18 | -1.813,01 | -2,12% | 85.160,93 | 85.350,12 | 83.123,62 | 0 |
| 07 Feb 2025 | 85.490,19 | -1.425,94 | -1,64% | 86.435,61 | 86.837,97 | 84.854,83 | 0 |
| 06 Feb 2025 | 86.916,13 | -1.873,47 | -2,11% | 87.555,53 | 87.775,60 | 86.261,61 | 0 |
| 05 Feb 2025 | 88.789,60 | 2.258,01 | 2,61% | 87.132,61 | 88.963,31 | 87.120,01 | 0 |
| 04 Feb 2025 | 86.531,59 | -2.101,38 | -2,37% | 88.367,25 | 88.521,25 | 86.009,70 | 0 |
| 03 Feb 2025 | 88.632,97 | 1.204,83 | 1,38% | 87.229,73 | 89.603,65 | 87.229,73 | 0 |
| 31 Gen 2025 | 87.428,14 | 637,58 | 0,73% | 86.629,11 | 87.473,83 | 86.329,91 | 0 |
| 30 Gen 2025 | 86.790,56 | -1.668,69 | -1,89% | 88.694,12 | 88.791,74 | 86.446,08 | 0 |
| 29 Gen 2025 | 88.459,25 | -1.338,93 | -1,49% | 88.292,73 | 88.662,05 | 87.444,30 | 0 |
| 28 Gen 2025 | 89.798,18 | 777,90 | 0,87% | 89.389,23 | 90.093,95 | 89.188,55 | 0 |
| 27 Gen 2025 | 89.020,28 | -1.494,19 | -1,65% | 89.214,34 | 89.916,26 | 88.939,18 | 0 |
| 24 Gen 2025 | 90.514,47 | -1.657,58 | -1,80% | 91.450,66 | 91.837,57 | 90.450,32 | 0 |
| 23 Gen 2025 | 92.172,05 | 1.209,12 | 1,33% | 91.391,65 | 92.270,73 | 91.328,21 | 0 |
| 22 Gen 2025 | 90.962,93 | 0,00 | 0,00% | 90.962,93 | 90.962,93 | 90.962,93 | 0 |
| 21 Gen 2025 | 90.962,93 | 388,25 | 0,43% | 89.965,65 | 91.160,42 | 89.427,21 | 0 |
| 20 Gen 2025 | 90.574,68 | 251,18 | 0,28% | 90.225,28 | 90.918,22 | 89.755,83 | 0 |
| 17 Gen 2025 | 90.323,50 | -2.455,46 | -2,65% | 92.416,32 | 92.689,21 | 89.989,06 | 0 |
| 16 Gen 2025 | 92.778,96 | -353,75 | -0,38% | 92.293,49 | 92.961,53 | 92.064,24 | 0 |
| 15 Gen 2025 | 93.132,71 | -251,30 | -0,27% | 93.733,42 | 94.337,28 | 92.931,77 | 0 |
| 14 Gen 2025 | 93.384,01 | -1.620,75 | -1,71% | 94.746,47 | 95.027,36 | 92.857,75 | 0 |
| 13 Gen 2025 | 95.004,76 | -385,43 | -0,40% | 95.116,11 | 95.182,70 | 94.389,05 | 0 |
| 10 Gen 2025 | 95.390,19 | 2.006,70 | 2,15% | 93.871,77 | 95.436,05 | 93.221,46 | 0 |
| 09 Gen 2025 | 93.383,49 | -277,11 | -0,30% | 92.978,64 | 93.541,05 | 92.978,64 | 0 |
| 08 Gen 2025 | 93.660,60 | -502,50 | -0,53% | 93.827,90 | 94.057,69 | 92.945,83 | 0 |
| 07 Gen 2025 | 94.163,10 | 322,95 | 0,34% | 94.495,08 | 94.728,74 | 93.892,43 | 0 |
| 06 Gen 2025 | 93.840,15 | 779,51 | 0,84% | 93.450,48 | 94.091,68 | 92.749,48 | 0 |
| 03 Gen 2025 | 93.060,64 | -136,27 | -0,15% | 93.637,16 | 93.637,16 | 92.854,89 | 0 |
| 02 Gen 2025 | 93.196,91 | 105,22 | 0,11% | 93.649,40 | 93.791,70 | 92.879,55 | 0 |
| 30 Dic 2024 | 93.091,69 | 1.097,21 | 1,19% | 92.329,67 | 93.264,42 | 92.060,42 | 0 |
| 27 Dic 2024 | 91.994,48 | 105,00 | 0,11% | 91.058,48 | 92.388,43 | 90.801,77 | 0 |
| 23 Dic 2024 | 91.889,48 | -1.881,86 | -2,01% | 92.776,07 | 92.944,40 | 91.889,48 | 0 |
| 20 Dic 2024 | 93.771,34 | 1.028,04 | 1,11% | 93.174,00 | 93.980,83 | 92.853,55 | 0 |
| 19 Dic 2024 | 92.743,30 | -116,85 | -0,13% | 93.191,72 | 93.720,99 | 92.665,59 | 0 |
| 18 Dic 2024 | 92.860,15 | -329,55 | -0,35% | 92.673,14 | 93.100,15 | 92.564,05 | 0 |
| 17 Dic 2024 | 93.189,70 | -434,95 | -0,46% | 94.191,90 | 94.256,32 | 93.045,03 | 0 |
| 16 Dic 2024 | 93.624,65 | 1.232,05 | 1,33% | 92.548,67 | 93.834,15 | 92.364,59 | 0 |
| 13 Dic 2024 | 92.392,60 | 1.526,32 | 1,68% | 91.372,94 | 92.829,32 | 91.292,90 | 0 |
| 12 Dic 2024 | 90.866,28 | -1.349,62 | -1,46% | 91.577,03 | 91.577,03 | 90.799,55 | 0 |
| 11 Dic 2024 | 92.215,90 | 1.186,77 | 1,30% | 91.313,35 | 92.701,96 | 91.132,44 | 0 |
| 10 Dic 2024 | 91.029,13 | 3.355,39 | 3,83% | 88.776,12 | 91.179,71 | 88.708,88 | 0 |
| 09 Dic 2024 | 87.673,74 | -6.475,78 | -6,88% | 93.678,56 | 93.678,56 | 87.360,50 | 0 |
| 06 Dic 2024 | 94.149,52 | -1.597,08 | -1,67% | 95.538,11 | 95.566,65 | 93.969,50 | 0 |
| 05 Dic 2024 | 95.746,60 | 181,75 | 0,19% | 95.944,07 | 96.064,50 | 95.423,27 | 0 |
| 04 Dic 2024 | 95.564,85 | 1.167,99 | 1,24% | 94.642,03 | 95.756,88 | 94.106,48 | 0 |
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 |
