Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Nov 2024 | 1.003,77 | -5,19 | -0,51% | 1.009,49 | 1.011,53 | 1.002,09 | 0 |
| 26 Nov 2024 | 1.008,96 | 0,95 | 0,09% | 1.008,23 | 1.016,44 | 1.004,58 | 0 |
| 25 Nov 2024 | 1.008,01 | -10,29 | -1,01% | 1.018,81 | 1.022,13 | 1.007,54 | 0 |
| 22 Nov 2024 | 1.018,30 | 3,74 | 0,37% | 1.020,58 | 1.020,77 | 1.011,73 | 0 |
| 21 Nov 2024 | 1.014,56 | 2,63 | 0,26% | 1.018,81 | 1.022,68 | 1.012,71 | 0 |
| 20 Nov 2024 | 1.011,93 | 3,54 | 0,35% | 1.010,28 | 1.014,93 | 1.009,27 | 0 |
| 19 Nov 2024 | 1.008,39 | 1,19 | 0,12% | 1.007,55 | 1.012,67 | 1.005,14 | 0 |
| 18 Nov 2024 | 1.007,20 | 16,62 | 1,68% | 993,77 | 1.007,62 | 990,90 | 0 |
| 15 Nov 2024 | 990,58 | 0,38 | 0,04% | 986,56 | 996,85 | 986,49 | 0 |
| 14 Nov 2024 | 990,20 | -6,66 | -0,67% | 992,66 | 999,62 | 989,91 | 0 |
| 13 Nov 2024 | 996,86 | -0,34 | -0,03% | 996,16 | 1.001,95 | 990,05 | 0 |
| 12 Nov 2024 | 997,19 | -2,92 | -0,29% | 999,03 | 1.004,59 | 994,93 | 0 |
| 11 Nov 2024 | 1.000,11 | -8,81 | -0,87% | 1.013,09 | 1.014,41 | 997,98 | 0 |
| 08 Nov 2024 | 1.008,92 | -10,67 | -1,05% | 1.014,58 | 1.016,24 | 1.006,54 | 0 |
| 07 Nov 2024 | 1.019,60 | 14,58 | 1,45% | 1.009,70 | 1.020,61 | 1.006,97 | 0 |
| 06 Nov 2024 | 1.005,02 | -8,45 | -0,83% | 1.002,47 | 1.007,69 | 990,78 | 0 |
| 05 Nov 2024 | 1.013,47 | 2,54 | 0,25% | 1.012,51 | 1.018,72 | 1.010,41 | 0 |
| 04 Nov 2024 | 1.010,93 | 10,43 | 1,04% | 1.008,25 | 1.012,39 | 1.007,14 | 0 |
| 01 Nov 2024 | 1.000,51 | -1,76 | -0,18% | 1.006,06 | 1.011,82 | 998,85 | 0 |
| 31 Ott 2024 | 1.002,27 | -1,37 | -0,14% | 1.002,65 | 1.006,34 | 997,66 | 0 |
| 30 Ott 2024 | 1.003,64 | 7,30 | 0,73% | 999,98 | 1.005,31 | 996,89 | 0 |
| 29 Ott 2024 | 996,34 | 0,39 | 0,04% | 996,34 | 1.001,89 | 993,13 | 0 |
| 28 Ott 2024 | 995,95 | -23,50 | -2,30% | 1.005,27 | 1.005,94 | 994,65 | 0 |
| 25 Ott 2024 | 1.019,45 | 3,74 | 0,37% | 1.012,11 | 1.020,29 | 1.009,37 | 0 |
| 24 Ott 2024 | 1.015,71 | 0,86 | 0,08% | 1.023,53 | 1.025,17 | 1.010,32 | 0 |
| 23 Ott 2024 | 1.014,85 | -3,71 | -0,36% | 1.016,57 | 1.017,79 | 1.010,46 | 0 |
| 22 Ott 2024 | 1.018,56 | 13,58 | 1,35% | 1.005,12 | 1.020,01 | 1.004,09 | 0 |
| 21 Ott 2024 | 1.004,98 | 6,35 | 0,64% | 1.003,80 | 1.009,94 | 1.002,00 | 0 |
| 18 Ott 2024 | 998,63 | -5,03 | -0,50% | 1.008,56 | 1.008,92 | 997,43 | 0 |
| 17 Ott 2024 | 1.003,66 | 1,89 | 0,19% | 998,46 | 1.004,36 | 997,48 | 0 |
| 16 Ott 2024 | 1.001,77 | -3,25 | -0,32% | 1.008,81 | 1.008,93 | 1.000,71 | 0 |
| 15 Ott 2024 | 1.005,01 | -13,89 | -1,36% | 1.002,64 | 1.006,03 | 999,12 | 0 |
| 14 Ott 2024 | 1.018,90 | -15,35 | -1,48% | 1.025,99 | 1.027,52 | 1.018,77 | 0 |
| 11 Ott 2024 | 1.034,25 | 2,37 | 0,23% | 1.032,76 | 1.040,05 | 1.032,72 | 0 |
| 10 Ott 2024 | 1.031,88 | 14,78 | 1,45% | 1.021,56 | 1.032,62 | 1.019,78 | 0 |
| 09 Ott 2024 | 1.017,10 | -3,80 | -0,37% | 1.025,49 | 1.026,22 | 1.008,90 | 0 |
| 08 Ott 2024 | 1.020,91 | -20,89 | -2,01% | 1.030,83 | 1.032,65 | 1.016,42 | 0 |
| 07 Ott 2024 | 1.041,80 | 7,10 | 0,69% | 1.035,71 | 1.042,43 | 1.033,81 | 0 |
| 04 Ott 2024 | 1.034,70 | -1,20 | -0,12% | 1.039,80 | 1.043,51 | 1.033,23 | 0 |
| 03 Ott 2024 | 1.035,90 | 9,09 | 0,89% | 1.027,68 | 1.037,82 | 1.024,25 | 0 |
| 02 Ott 2024 | 1.026,81 | 3,90 | 0,38% | 1.030,50 | 1.035,60 | 1.024,53 | 0 |
| 01 Ott 2024 | 1.022,91 | 11,46 | 1,13% | 1.007,34 | 1.031,20 | 1.003,45 | 0 |
| 30 Set 2024 | 1.011,45 | -1,04 | -0,10% | 1.013,84 | 1.014,69 | 1.006,96 | 0 |
| 27 Set 2024 | 1.012,49 | 6,44 | 0,64% | 1.004,41 | 1.014,46 | 1.003,25 | 0 |
| 26 Set 2024 | 1.006,05 | -5,74 | -0,57% | 1.006,98 | 1.014,60 | 1.005,43 | 0 |
| 25 Set 2024 | 1.011,79 | -2,14 | -0,21% | 1.010,32 | 1.015,22 | 1.006,53 | 0 |
| 24 Set 2024 | 1.013,93 | 11,94 | 1,19% | 1.008,31 | 1.017,62 | 1.008,06 | 0 |
| 23 Set 2024 | 1.001,98 | 7,51 | 0,76% | 993,17 | 1.007,45 | 993,08 | 0 |
| 20 Set 2024 | 994,47 | 3,27 | 0,33% | 993,71 | 995,02 | 986,27 | 0 |
| 19 Set 2024 | 991,20 | 7,85 | 0,80% | 988,58 | 993,32 | 984,95 | 0 |
| 18 Set 2024 | 983,35 | 1,11 | 0,11% | 983,11 | 986,21 | 979,66 | 0 |
| 17 Set 2024 | 982,24 | 2,80 | 0,29% | 981,78 | 984,60 | 976,88 | 0 |
| 16 Set 2024 | 979,44 | 6,02 | 0,62% | 971,65 | 982,02 | 971,54 | 0 |
| 13 Set 2024 | 973,42 | 3,87 | 0,40% | 973,18 | 979,50 | 971,70 | 0 |
| 12 Set 2024 | 969,55 | 16,90 | 1,77% | 962,68 | 971,68 | 960,31 | 0 |
| 11 Set 2024 | 952,64 | 9,31 | 0,99% | 952,87 | 955,90 | 944,41 | 0 |
| 10 Set 2024 | 943,33 | -9,81 | -1,03% | 952,40 | 954,52 | 940,98 | 0 |
| 09 Set 2024 | 953,14 | 5,37 | 0,57% | 952,06 | 954,96 | 946,50 | 0 |
| 06 Set 2024 | 947,77 | -13,98 | -1,45% | 963,06 | 966,00 | 945,20 | 0 |
| 05 Set 2024 | 961,75 | 4,98 | 0,52% | 955,76 | 967,43 | 955,60 | 0 |
| 04 Set 2024 | 956,77 | -5,21 | -0,54% | 955,66 | 964,53 | 954,36 | 0 |
| 03 Set 2024 | 961,98 | -10,55 | -1,08% | 972,62 | 972,88 | 954,43 | 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 |
