Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 1.075,12 | 3,16 | 0,30% | 1.076,19 | 1.096,84 | 1.068,23 | 0 |
| 06 Mar 2025 | 1.071,95 | -18,06 | -1,66% | 1.088,58 | 1.093,83 | 1.065,63 | 0 |
| 05 Mar 2025 | 1.090,01 | -28,97 | -2,59% | 1.108,83 | 1.111,38 | 1.069,30 | 0 |
| 04 Mar 2025 | 1.118,98 | 2,91 | 0,26% | 1.110,61 | 1.121,94 | 1.096,95 | 0 |
| 03 Mar 2025 | 1.116,07 | -16,32 | -1,44% | 1.133,52 | 1.142,90 | 1.110,41 | 0 |
| 28 Feb 2025 | 1.132,39 | -11,37 | -0,99% | 1.137,80 | 1.141,27 | 1.125,20 | 0 |
| 27 Feb 2025 | 1.143,77 | 25,40 | 2,27% | 1.120,56 | 1.144,94 | 1.119,29 | 0 |
| 26 Feb 2025 | 1.118,37 | -12,04 | -1,06% | 1.130,91 | 1.134,03 | 1.113,11 | 0 |
| 25 Feb 2025 | 1.130,40 | -21,57 | -1,87% | 1.159,27 | 1.159,63 | 1.127,45 | 0 |
| 24 Feb 2025 | 1.151,98 | -3,42 | -0,30% | 1.156,57 | 1.161,98 | 1.148,00 | 0 |
| 21 Feb 2025 | 1.155,40 | -28,05 | -2,37% | 1.177,38 | 1.184,16 | 1.155,09 | 0 |
| 20 Feb 2025 | 1.183,45 | 0,36 | 0,03% | 1.182,53 | 1.193,85 | 1.178,25 | 0 |
| 19 Feb 2025 | 1.183,09 | -1,43 | -0,12% | 1.194,16 | 1.197,68 | 1.177,38 | 0 |
| 18 Feb 2025 | 1.184,52 | 4,28 | 0,36% | 1.188,45 | 1.194,41 | 1.179,67 | 0 |
| 14 Feb 2025 | 1.180,23 | -6,97 | -0,59% | 1.189,11 | 1.197,07 | 1.177,53 | 0 |
| 13 Feb 2025 | 1.187,20 | 8,38 | 0,71% | 1.170,66 | 1.187,49 | 1.163,09 | 0 |
| 12 Feb 2025 | 1.178,82 | -31,35 | -2,59% | 1.203,15 | 1.207,02 | 1.176,88 | 0 |
| 11 Feb 2025 | 1.210,17 | 21,47 | 1,81% | 1.198,18 | 1.214,29 | 1.195,65 | 0 |
| 10 Feb 2025 | 1.188,70 | 3,22 | 0,27% | 1.194,04 | 1.200,63 | 1.184,21 | 0 |
| 07 Feb 2025 | 1.185,48 | 16,35 | 1,40% | 1.179,90 | 1.189,42 | 1.168,74 | 0 |
| 06 Feb 2025 | 1.169,13 | 13,02 | 1,13% | 1.159,27 | 1.172,46 | 1.151,43 | 0 |
| 05 Feb 2025 | 1.156,11 | -26,60 | -2,25% | 1.179,11 | 1.179,56 | 1.149,41 | 0 |
| 04 Feb 2025 | 1.182,72 | -11,16 | -0,93% | 1.164,40 | 1.189,99 | 1.151,72 | 0 |
| 03 Feb 2025 | 1.193,88 | 34,61 | 2,99% | 1.198,16 | 1.221,89 | 1.167,89 | 0 |
| 31 Gen 2025 | 1.159,27 | -6,31 | -0,54% | 1.169,58 | 1.174,43 | 1.148,22 | 0 |
| 30 Gen 2025 | 1.165,58 | 4,23 | 0,36% | 1.154,99 | 1.177,25 | 1.148,62 | 0 |
| 29 Gen 2025 | 1.161,36 | -8,51 | -0,73% | 1.173,53 | 1.175,33 | 1.156,17 | 0 |
| 28 Gen 2025 | 1.169,87 | 11,50 | 0,99% | 1.164,74 | 1.176,52 | 1.157,47 | 0 |
| 27 Gen 2025 | 1.158,37 | -11,56 | -0,99% | 1.170,20 | 1.179,05 | 1.148,28 | 0 |
| 24 Gen 2025 | 1.169,92 | -10,77 | -0,91% | 1.178,94 | 1.182,32 | 1.161,75 | 0 |
| 23 Gen 2025 | 1.180,69 | 4,28 | 0,36% | 1.182,55 | 1.191,00 | 1.172,68 | 0 |
| 22 Gen 2025 | 1.176,41 | -16,91 | -1,42% | 1.186,61 | 1.200,76 | 1.174,88 | 0 |
| 21 Gen 2025 | 1.193,31 | -14,26 | -1,18% | 1.200,08 | 1.205,04 | 1.187,28 | 0 |
| 17 Gen 2025 | 1.207,58 | -6,20 | -0,51% | 1.214,90 | 1.218,68 | 1.204,81 | 0 |
| 16 Gen 2025 | 1.213,78 | -18,37 | -1,49% | 1.232,71 | 1.233,17 | 1.199,63 | 0 |
| 15 Gen 2025 | 1.232,15 | 28,77 | 2,39% | 1.211,92 | 1.238,91 | 1.204,76 | 0 |
| 14 Gen 2025 | 1.203,38 | 0,14 | 0,01% | 1.199,98 | 1.212,26 | 1.194,89 | 0 |
| 13 Gen 2025 | 1.203,24 | 16,35 | 1,38% | 1.202,69 | 1.212,02 | 1.191,38 | 0 |
| 10 Gen 2025 | 1.186,89 | 37,37 | 3,25% | 1.170,61 | 1.201,66 | 1.169,66 | 0 |
| 08 Gen 2025 | 1.149,52 | -9,83 | -0,85% | 1.155,69 | 1.168,38 | 1.145,11 | 0 |
| 07 Gen 2025 | 1.159,35 | -4,86 | -0,42% | 1.159,52 | 1.171,64 | 1.156,15 | 0 |
| 06 Gen 2025 | 1.164,21 | -10,01 | -0,85% | 1.167,18 | 1.189,54 | 1.158,95 | 0 |
| 03 Gen 2025 | 1.174,22 | 1,20 | 0,10% | 1.173,99 | 1.181,02 | 1.167,76 | 0 |
| 02 Gen 2025 | 1.173,02 | 24,41 | 2,13% | 1.152,09 | 1.185,14 | 1.150,89 | 0 |
| 31 Dic 2024 | 1.148,60 | 10,12 | 0,89% | 1.140,88 | 1.150,60 | 1.130,93 | 0 |
| 30 Dic 2024 | 1.138,48 | 11,83 | 1,05% | 1.127,90 | 1.145,86 | 1.122,36 | 0 |
| 27 Dic 2024 | 1.126,65 | 5,66 | 0,50% | 1.122,47 | 1.131,05 | 1.119,67 | 0 |
| 26 Dic 2024 | 1.120,99 | -7,15 | -0,63% | 1.128,70 | 1.134,42 | 1.113,04 | 0 |
| 24 Dic 2024 | 1.128,13 | 14,69 | 1,32% | 1.121,10 | 1.137,40 | 1.115,33 | 0 |
| 23 Dic 2024 | 1.113,44 | -1,54 | -0,14% | 1.119,73 | 1.124,99 | 1.102,00 | 0 |
| 20 Dic 2024 | 1.114,98 | 9,89 | 0,90% | 1.099,14 | 1.120,41 | 1.093,31 | 0 |
| 19 Dic 2024 | 1.105,09 | -11,66 | -1,04% | 1.106,86 | 1.123,27 | 1.101,09 | 0 |
| 18 Dic 2024 | 1.116,76 | -1,03 | -0,09% | 1.122,93 | 1.135,39 | 1.115,95 | 0 |
| 17 Dic 2024 | 1.117,78 | -17,44 | -1,54% | 1.128,88 | 1.131,62 | 1.108,64 | 0 |
| 16 Dic 2024 | 1.135,22 | -13,49 | -1,17% | 1.145,23 | 1.145,52 | 1.132,65 | 0 |
| 13 Dic 2024 | 1.148,72 | 7,24 | 0,63% | 1.144,83 | 1.155,58 | 1.138,88 | 0 |
| 12 Dic 2024 | 1.141,48 | 0,48 | 0,04% | 1.145,51 | 1.146,64 | 1.123,99 | 0 |
| 11 Dic 2024 | 1.141,00 | 17,67 | 1,57% | 1.125,69 | 1.142,97 | 1.125,41 | 0 |
| 10 Dic 2024 | 1.123,33 | 2,27 | 0,20% | 1.118,19 | 1.132,44 | 1.115,60 | 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 |
