Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 1.052,14 | -3,71 | -0,35% | 1.056,69 | 1.057,54 | 1.049,70 | 0 |
| 10 Feb 2025 | 1.055,85 | 8,27 | 0,79% | 1.050,35 | 1.056,13 | 1.048,09 | 0 |
| 07 Feb 2025 | 1.047,58 | -4,09 | -0,39% | 1.052,01 | 1.055,83 | 1.045,78 | 0 |
| 06 Feb 2025 | 1.051,67 | 15,17 | 1,46% | 1.039,87 | 1.056,18 | 1.036,77 | 0 |
| 05 Feb 2025 | 1.036,50 | -8,51 | -0,81% | 1.040,45 | 1.041,63 | 1.032,40 | 0 |
| 04 Feb 2025 | 1.045,01 | 11,51 | 1,11% | 1.040,72 | 1.046,64 | 1.034,96 | 0 |
| 03 Feb 2025 | 1.033,50 | -4,67 | -0,45% | 1.042,44 | 1.047,72 | 1.029,80 | 0 |
| 31 Gen 2025 | 1.038,17 | 7,14 | 0,69% | 1.034,35 | 1.042,52 | 1.034,35 | 0 |
| 30 Gen 2025 | 1.031,03 | 8,34 | 0,82% | 1.021,07 | 1.031,48 | 1.020,46 | 0 |
| 29 Gen 2025 | 1.022,69 | -1,34 | -0,13% | 1.024,30 | 1.028,57 | 1.022,18 | 0 |
| 28 Gen 2025 | 1.024,03 | 4,34 | 0,43% | 1.019,66 | 1.024,31 | 1.017,53 | 0 |
| 27 Gen 2025 | 1.019,69 | 9,15 | 0,91% | 1.013,99 | 1.020,12 | 1.009,11 | 0 |
| 24 Gen 2025 | 1.010,54 | -6,22 | -0,61% | 1.016,59 | 1.019,55 | 1.010,19 | 0 |
| 23 Gen 2025 | 1.016,76 | -2,97 | -0,29% | 1.021,65 | 1.023,59 | 1.015,14 | 0 |
| 22 Gen 2025 | 1.019,73 | 4,52 | 0,45% | 1.011,95 | 1.020,19 | 1.006,49 | 0 |
| 21 Gen 2025 | 1.015,21 | -2,61 | -0,26% | 1.018,38 | 1.023,34 | 1.014,78 | 0 |
| 20 Gen 2025 | 1.017,82 | -3,59 | -0,35% | 1.022,10 | 1.025,98 | 1.013,94 | 0 |
| 17 Gen 2025 | 1.021,41 | 6,10 | 0,60% | 1.014,03 | 1.021,74 | 1.013,30 | 0 |
| 16 Gen 2025 | 1.015,31 | 2,59 | 0,26% | 1.019,86 | 1.028,04 | 1.014,67 | 0 |
| 15 Gen 2025 | 1.012,72 | 6,21 | 0,62% | 1.007,74 | 1.014,28 | 1.001,01 | 0 |
| 14 Gen 2025 | 1.006,51 | 6,23 | 0,62% | 1.000,54 | 1.008,62 | 999,32 | 0 |
| 13 Gen 2025 | 1.000,28 | -0,19 | -0,02% | 999,49 | 1.006,54 | 999,40 | 0 |
| 10 Gen 2025 | 1.000,47 | -4,51 | -0,45% | 1.002,79 | 1.007,19 | 997,09 | 0 |
| 09 Gen 2025 | 1.004,98 | 2,50 | 0,25% | 1.003,42 | 1.010,29 | 1.003,01 | 0 |
| 08 Gen 2025 | 1.002,48 | 1,49 | 0,15% | 998,16 | 1.011,73 | 996,36 | 0 |
| 07 Gen 2025 | 1.000,99 | 6,34 | 0,64% | 988,33 | 1.002,69 | 986,49 | 0 |
| 06 Gen 2025 | 994,65 | -5,39 | -0,54% | 1.000,00 | 1.000,28 | 985,35 | 0 |
| 03 Gen 2025 | 1.000,04 | -12,87 | -1,27% | 1.010,54 | 1.012,21 | 999,92 | 0 |
| 02 Gen 2025 | 1.012,91 | 9,38 | 0,93% | 995,22 | 1.014,44 | 990,85 | 0 |
| 30 Dic 2024 | 1.003,53 | -0,85 | -0,08% | 1.002,98 | 1.004,65 | 999,93 | 0 |
| 27 Dic 2024 | 1.004,38 | 2,28 | 0,23% | 1.010,28 | 1.012,15 | 1.003,00 | 0 |
| 23 Dic 2024 | 1.002,10 | 10,51 | 1,06% | 996,43 | 1.007,01 | 996,23 | 0 |
| 20 Dic 2024 | 991,59 | -7,51 | -0,75% | 1.003,17 | 1.003,51 | 991,08 | 0 |
| 19 Dic 2024 | 999,10 | 6,34 | 0,64% | 990,81 | 999,66 | 983,53 | 0 |
| 18 Dic 2024 | 992,76 | -4,28 | -0,43% | 1.002,16 | 1.003,78 | 992,72 | 0 |
| 17 Dic 2024 | 997,04 | -10,53 | -1,05% | 1.002,68 | 1.006,48 | 993,91 | 0 |
| 16 Dic 2024 | 1.007,57 | -6,79 | -0,67% | 1.013,96 | 1.015,11 | 1.006,48 | 0 |
| 13 Dic 2024 | 1.014,36 | -4,54 | -0,45% | 1.014,13 | 1.017,27 | 1.012,53 | 0 |
| 12 Dic 2024 | 1.018,90 | 2,47 | 0,24% | 1.020,66 | 1.027,95 | 1.018,05 | 0 |
| 11 Dic 2024 | 1.016,43 | -3,93 | -0,39% | 1.018,12 | 1.020,14 | 1.013,34 | 0 |
| 10 Dic 2024 | 1.020,36 | 1,90 | 0,19% | 1.023,79 | 1.024,38 | 1.014,97 | 0 |
| 09 Dic 2024 | 1.018,46 | 13,71 | 1,36% | 1.003,77 | 1.020,50 | 1.001,64 | 0 |
| 06 Dic 2024 | 1.004,75 | 0,26 | 0,03% | 1.010,10 | 1.013,13 | 1.000,32 | 0 |
| 05 Dic 2024 | 1.004,49 | 2,13 | 0,21% | 998,77 | 1.006,80 | 995,37 | 0 |
| 04 Dic 2024 | 1.002,36 | 1,83 | 0,18% | 1.003,23 | 1.007,01 | 999,57 | 0 |
| 03 Dic 2024 | 1.000,53 | 8,13 | 0,82% | 995,22 | 1.002,65 | 995,04 | 0 |
| 02 Dic 2024 | 992,40 | 6,45 | 0,65% | 990,10 | 994,59 | 988,61 | 0 |
| 29 Nov 2024 | 985,95 | -7,86 | -0,79% | 991,15 | 996,37 | 981,23 | 0 |
| 28 Nov 2024 | 993,81 | -8,83 | -0,88% | 996,71 | 997,80 | 993,66 | 0 |
| 27 Nov 2024 | 1.002,64 | -11,86 | -1,17% | 1.011,39 | 1.017,99 | 1.001,58 | 0 |
| 26 Nov 2024 | 1.014,50 | -0,36 | -0,04% | 1.016,99 | 1.017,55 | 1.008,32 | 0 |
| 25 Nov 2024 | 1.014,86 | 2,89 | 0,29% | 1.008,93 | 1.016,61 | 1.001,03 | 0 |
| 22 Nov 2024 | 1.011,97 | 11,46 | 1,15% | 999,20 | 1.013,66 | 993,75 | 0 |
| 21 Nov 2024 | 1.000,51 | -3,31 | -0,33% | 1.001,76 | 1.003,15 | 994,59 | 0 |
| 20 Nov 2024 | 1.003,82 | 0,33 | 0,03% | 1.000,96 | 1.006,54 | 998,09 | 0 |
| 19 Nov 2024 | 1.003,49 | 1,43 | 0,14% | 1.003,81 | 1.006,56 | 999,64 | 0 |
| 18 Nov 2024 | 1.002,06 | 9,31 | 0,94% | 1.002,19 | 1.003,86 | 998,76 | 0 |
| 15 Nov 2024 | 992,75 | 5,00 | 0,51% | 991,79 | 994,18 | 983,47 | 0 |
| 14 Nov 2024 | 987,75 | -2,64 | -0,27% | 990,82 | 992,15 | 985,76 | 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 |
