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 |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 1.028,29 | -11,05 | -1,06% | 1.037,63 | 1.042,31 | 1.026,04 | 0 |
| 02 Gen 2025 | 1.039,34 | 23,10 | 2,27% | 1.020,08 | 1.042,73 | 1.018,54 | 0 |
| 31 Dic 2024 | 1.016,24 | 16,96 | 1,70% | 1.005,17 | 1.018,00 | 999,28 | 0 |
| 30 Dic 2024 | 999,28 | -13,30 | -1,31% | 1.007,11 | 1.014,02 | 992,60 | 0 |
| 27 Dic 2024 | 1.012,58 | -14,10 | -1,37% | 1.020,09 | 1.021,72 | 1.005,46 | 0 |
| 26 Dic 2024 | 1.026,68 | 14,91 | 1,47% | 1.018,07 | 1.028,68 | 1.015,15 | 0 |
| 24 Dic 2024 | 1.011,77 | 4,91 | 0,49% | 1.011,31 | 1.013,45 | 1.004,71 | 0 |
| 23 Dic 2024 | 1.006,85 | -15,72 | -1,54% | 1.020,51 | 1.021,83 | 1.003,92 | 0 |
| 20 Dic 2024 | 1.022,57 | 25,57 | 2,57% | 1.002,10 | 1.027,06 | 997,83 | 0 |
| 19 Dic 2024 | 997,00 | -29,59 | -2,88% | 1.009,16 | 1.017,91 | 987,16 | 0 |
| 18 Dic 2024 | 1.026,58 | -10,03 | -0,97% | 1.032,72 | 1.037,00 | 1.024,87 | 0 |
| 17 Dic 2024 | 1.036,62 | -5,15 | -0,49% | 1.036,07 | 1.037,63 | 1.022,12 | 0 |
| 16 Dic 2024 | 1.041,76 | -1,14 | -0,11% | 1.045,36 | 1.051,06 | 1.038,17 | 0 |
| 13 Dic 2024 | 1.042,91 | -28,88 | -2,69% | 1.068,14 | 1.068,62 | 1.042,35 | 0 |
| 12 Dic 2024 | 1.071,78 | -35,70 | -3,22% | 1.107,77 | 1.108,10 | 1.061,64 | 0 |
| 11 Dic 2024 | 1.107,48 | 28,27 | 2,62% | 1.091,20 | 1.112,01 | 1.080,09 | 0 |
| 10 Dic 2024 | 1.079,21 | 24,88 | 2,36% | 1.052,53 | 1.081,41 | 1.052,38 | 0 |
| 09 Dic 2024 | 1.054,33 | 21,76 | 2,11% | 1.041,28 | 1.064,75 | 1.039,65 | 0 |
| 06 Dic 2024 | 1.032,58 | 5,63 | 0,55% | 1.033,97 | 1.039,62 | 1.022,59 | 0 |
| 05 Dic 2024 | 1.026,95 | -18,69 | -1,79% | 1.041,11 | 1.047,68 | 1.023,28 | 0 |
| 04 Dic 2024 | 1.045,65 | 7,17 | 0,69% | 1.034,57 | 1.051,03 | 1.029,82 | 0 |
| 03 Dic 2024 | 1.038,48 | 5,44 | 0,53% | 1.036,38 | 1.047,80 | 1.032,26 | 0 |
| 02 Dic 2024 | 1.033,04 | -14,44 | -1,38% | 1.027,56 | 1.045,58 | 1.025,52 | 0 |
| 29 Nov 2024 | 1.047,48 | 10,82 | 1,04% | 1.052,77 | 1.057,06 | 1.045,61 | 0 |
| 27 Nov 2024 | 1.036,66 | 12,99 | 1,27% | 1.043,85 | 1.051,97 | 1.034,34 | 0 |
| 26 Nov 2024 | 1.023,66 | 0,77 | 0,07% | 1.017,95 | 1.039,50 | 1.016,33 | 0 |
| 25 Nov 2024 | 1.022,90 | -72,75 | -6,64% | 1.063,19 | 1.078,41 | 1.019,29 | 0 |
| 22 Nov 2024 | 1.095,65 | 30,18 | 2,83% | 1.085,22 | 1.097,46 | 1.075,89 | 0 |
| 21 Nov 2024 | 1.065,47 | 18,17 | 1,73% | 1.062,02 | 1.067,19 | 1.057,01 | 0 |
| 20 Nov 2024 | 1.047,30 | 14,54 | 1,41% | 1.026,40 | 1.053,44 | 1.026,16 | 0 |
| 19 Nov 2024 | 1.032,76 | 15,27 | 1,50% | 1.025,50 | 1.041,10 | 1.025,27 | 0 |
| 18 Nov 2024 | 1.017,49 | 32,43 | 3,29% | 1.001,62 | 1.022,43 | 998,66 | 0 |
| 15 Nov 2024 | 985,06 | -4,35 | -0,44% | 983,16 | 992,74 | 980,50 | 0 |
| 14 Nov 2024 | 989,41 | -9,20 | -0,92% | 977,56 | 994,60 | 963,41 | 0 |
| 13 Nov 2024 | 998,60 | -12,66 | -1,25% | 1.016,43 | 1.027,28 | 995,45 | 0 |
| 12 Nov 2024 | 1.011,26 | -16,39 | -1,60% | 1.013,72 | 1.026,44 | 1.005,14 | 0 |
| 11 Nov 2024 | 1.027,65 | -54,13 | -5,00% | 1.069,58 | 1.073,49 | 1.021,55 | 0 |
| 08 Nov 2024 | 1.081,78 | -10,17 | -0,93% | 1.085,12 | 1.097,55 | 1.079,88 | 0 |
| 07 Nov 2024 | 1.091,95 | 23,19 | 2,17% | 1.064,06 | 1.094,51 | 1.059,75 | 0 |
| 06 Nov 2024 | 1.068,76 | -61,71 | -5,46% | 1.120,77 | 1.121,43 | 1.056,60 | 0 |
| 05 Nov 2024 | 1.130,46 | 2,63 | 0,23% | 1.125,71 | 1.137,60 | 1.123,65 | 0 |
| 04 Nov 2024 | 1.127,84 | 1,89 | 0,17% | 1.125,70 | 1.136,05 | 1.122,66 | 0 |
| 01 Nov 2024 | 1.125,95 | -4,29 | -0,38% | 1.138,11 | 1.148,13 | 1.125,87 | 0 |
| 31 Ott 2024 | 1.130,24 | -41,95 | -3,58% | 1.165,99 | 1.167,41 | 1.123,29 | 0 |
| 30 Ott 2024 | 1.172,19 | 16,05 | 1,39% | 1.168,69 | 1.172,85 | 1.157,30 | 0 |
| 29 Ott 2024 | 1.156,14 | 20,27 | 1,78% | 1.143,37 | 1.159,02 | 1.137,60 | 0 |
| 28 Ott 2024 | 1.135,87 | 1,89 | 0,17% | 1.129,53 | 1.137,27 | 1.122,45 | 0 |
| 25 Ott 2024 | 1.133,98 | 3,70 | 0,33% | 1.123,87 | 1.134,88 | 1.113,35 | 0 |
| 24 Ott 2024 | 1.130,27 | 18,22 | 1,64% | 1.128,32 | 1.135,42 | 1.118,60 | 0 |
| 23 Ott 2024 | 1.112,06 | -28,78 | -2,52% | 1.144,49 | 1.149,11 | 1.107,77 | 0 |
| 22 Ott 2024 | 1.140,84 | 21,12 | 1,89% | 1.129,21 | 1.140,84 | 1.125,94 | 0 |
| 21 Ott 2024 | 1.119,72 | 4,74 | 0,43% | 1.123,88 | 1.134,90 | 1.115,56 | 0 |
| 18 Ott 2024 | 1.114,98 | 18,22 | 1,66% | 1.106,96 | 1.118,62 | 1.104,05 | 0 |
| 17 Ott 2024 | 1.096,76 | 13,20 | 1,22% | 1.087,34 | 1.100,06 | 1.081,06 | 0 |
| 16 Ott 2024 | 1.083,55 | 8,98 | 0,84% | 1.083,55 | 1.091,65 | 1.076,82 | 0 |
| 15 Ott 2024 | 1.074,57 | 12,44 | 1,17% | 1.065,57 | 1.078,64 | 1.060,14 | 0 |
| 14 Ott 2024 | 1.062,14 | -8,65 | -0,81% | 1.071,74 | 1.074,70 | 1.058,77 | 0 |
| 11 Ott 2024 | 1.070,78 | 26,30 | 2,52% | 1.058,39 | 1.073,23 | 1.052,94 | 0 |
| 10 Ott 2024 | 1.044,48 | 12,02 | 1,16% | 1.035,68 | 1.047,86 | 1.028,14 | 0 |
| 09 Ott 2024 | 1.032,47 | -5,99 | -0,58% | 1.037,04 | 1.043,27 | 1.029,94 | 0 |
| 08 Ott 2024 | 1.038,45 | -26,40 | -2,48% | 1.054,25 | 1.068,20 | 1.029,52 | 0 |
| 07 Ott 2024 | 1.064,86 | -1,12 | -0,11% | 1.062,78 | 1.073,80 | 1.056,47 | 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 |
