Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 1.183,48 | -9,48 | -0,79% | 1.193,82 | 1.200,06 | 1.177,85 | 0 |
| 10 Mar 2025 | 1.192,96 | -12,01 | -1,00% | 1.204,94 | 1.211,29 | 1.188,17 | 0 |
| 07 Mar 2025 | 1.204,97 | 6,39 | 0,53% | 1.198,00 | 1.209,67 | 1.195,36 | 0 |
| 06 Mar 2025 | 1.198,58 | -29,60 | -2,41% | 1.226,97 | 1.227,44 | 1.197,65 | 0 |
| 05 Mar 2025 | 1.228,18 | 8,86 | 0,73% | 1.221,04 | 1.230,16 | 1.212,60 | 0 |
| 04 Mar 2025 | 1.219,32 | -11,37 | -0,92% | 1.230,58 | 1.234,03 | 1.217,32 | 0 |
| 03 Mar 2025 | 1.230,69 | 4,74 | 0,39% | 1.224,49 | 1.236,48 | 1.224,02 | 0 |
| 28 Feb 2025 | 1.225,95 | 6,49 | 0,53% | 1.217,93 | 1.226,34 | 1.215,75 | 0 |
| 27 Feb 2025 | 1.219,46 | 2,33 | 0,19% | 1.215,20 | 1.225,41 | 1.215,08 | 0 |
| 26 Feb 2025 | 1.217,13 | -2,94 | -0,24% | 1.221,28 | 1.224,39 | 1.214,00 | 0 |
| 25 Feb 2025 | 1.220,07 | 9,70 | 0,80% | 1.212,40 | 1.223,80 | 1.212,01 | 0 |
| 24 Feb 2025 | 1.210,37 | 2,80 | 0,23% | 1.209,96 | 1.216,47 | 1.205,36 | 0 |
| 21 Feb 2025 | 1.207,57 | -8,93 | -0,73% | 1.216,10 | 1.217,20 | 1.201,90 | 0 |
| 20 Feb 2025 | 1.216,50 | 5,37 | 0,44% | 1.212,31 | 1.218,12 | 1.208,37 | 0 |
| 19 Feb 2025 | 1.211,13 | -2,08 | -0,17% | 1.212,28 | 1.213,84 | 1.205,67 | 0 |
| 18 Feb 2025 | 1.213,21 | 2,71 | 0,22% | 1.209,14 | 1.217,27 | 1.206,70 | 0 |
| 14 Feb 2025 | 1.210,50 | -1,32 | -0,11% | 1.213,29 | 1.220,38 | 1.210,31 | 0 |
| 13 Feb 2025 | 1.211,82 | 16,71 | 1,40% | 1.197,20 | 1.213,62 | 1.195,59 | 0 |
| 12 Feb 2025 | 1.195,11 | -6,33 | -0,53% | 1.202,84 | 1.203,34 | 1.185,09 | 0 |
| 11 Feb 2025 | 1.201,44 | 2,88 | 0,24% | 1.197,97 | 1.201,50 | 1.191,51 | 0 |
| 10 Feb 2025 | 1.198,56 | -0,67 | -0,06% | 1.199,61 | 1.201,21 | 1.192,30 | 0 |
| 07 Feb 2025 | 1.199,23 | -6,05 | -0,50% | 1.205,87 | 1.206,74 | 1.194,65 | 0 |
| 06 Feb 2025 | 1.205,28 | 3,68 | 0,31% | 1.201,54 | 1.205,70 | 1.199,35 | 0 |
| 05 Feb 2025 | 1.201,60 | 16,78 | 1,42% | 1.186,21 | 1.204,75 | 1.185,66 | 0 |
| 04 Feb 2025 | 1.184,82 | 2,23 | 0,19% | 1.181,63 | 1.186,67 | 1.174,18 | 0 |
| 03 Feb 2025 | 1.182,59 | -6,65 | -0,56% | 1.182,53 | 1.185,84 | 1.167,12 | 0 |
| 31 Gen 2025 | 1.189,24 | -0,91 | -0,08% | 1.188,98 | 1.197,29 | 1.185,97 | 0 |
| 30 Gen 2025 | 1.190,15 | 15,31 | 1,30% | 1.175,57 | 1.197,93 | 1.175,51 | 0 |
| 29 Gen 2025 | 1.174,84 | -13,50 | -1,14% | 1.188,83 | 1.189,92 | 1.171,17 | 0 |
| 28 Gen 2025 | 1.188,34 | -7,38 | -0,62% | 1.196,09 | 1.196,98 | 1.185,33 | 0 |
| 27 Gen 2025 | 1.195,72 | 10,90 | 0,92% | 1.186,77 | 1.196,32 | 1.182,71 | 0 |
| 24 Gen 2025 | 1.184,82 | 6,53 | 0,55% | 1.182,51 | 1.190,48 | 1.176,84 | 0 |
| 23 Gen 2025 | 1.178,29 | 7,87 | 0,67% | 1.169,97 | 1.178,55 | 1.164,31 | 0 |
| 22 Gen 2025 | 1.170,42 | -17,91 | -1,51% | 1.187,19 | 1.187,96 | 1.169,95 | 0 |
| 21 Gen 2025 | 1.188,33 | 19,62 | 1,68% | 1.169,67 | 1.188,91 | 1.169,00 | 0 |
| 17 Gen 2025 | 1.168,71 | 1,20 | 0,10% | 1.168,97 | 1.175,70 | 1.168,51 | 0 |
| 16 Gen 2025 | 1.167,51 | 13,65 | 1,18% | 1.155,09 | 1.168,42 | 1.151,93 | 0 |
| 15 Gen 2025 | 1.153,86 | 7,60 | 0,66% | 1.149,69 | 1.173,43 | 1.149,20 | 0 |
| 14 Gen 2025 | 1.146,26 | 9,56 | 0,84% | 1.138,74 | 1.147,96 | 1.136,60 | 0 |
| 13 Gen 2025 | 1.136,70 | 6,54 | 0,58% | 1.128,93 | 1.137,37 | 1.124,05 | 0 |
| 10 Gen 2025 | 1.130,16 | -22,62 | -1,96% | 1.152,04 | 1.152,21 | 1.128,77 | 0 |
| 08 Gen 2025 | 1.152,78 | -2,58 | -0,22% | 1.153,38 | 1.154,08 | 1.141,89 | 0 |
| 07 Gen 2025 | 1.155,36 | -7,81 | -0,67% | 1.162,57 | 1.170,73 | 1.152,85 | 0 |
| 06 Gen 2025 | 1.163,17 | -12,07 | -1,03% | 1.176,69 | 1.179,68 | 1.162,55 | 0 |
| 03 Gen 2025 | 1.175,24 | 12,19 | 1,05% | 1.164,71 | 1.175,82 | 1.163,79 | 0 |
| 02 Gen 2025 | 1.163,05 | -7,38 | -0,63% | 1.171,79 | 1.171,82 | 1.159,78 | 0 |
| 31 Dic 2024 | 1.170,43 | 6,78 | 0,58% | 1.165,46 | 1.172,62 | 1.162,85 | 0 |
| 30 Dic 2024 | 1.163,65 | -5,43 | -0,46% | 1.168,37 | 1.169,12 | 1.154,20 | 0 |
| 27 Dic 2024 | 1.169,08 | -8,39 | -0,71% | 1.177,87 | 1.179,75 | 1.166,38 | 0 |
| 26 Dic 2024 | 1.177,47 | 3,07 | 0,26% | 1.175,44 | 1.178,83 | 1.169,75 | 0 |
| 24 Dic 2024 | 1.174,40 | 8,60 | 0,74% | 1.167,51 | 1.174,47 | 1.165,56 | 0 |
| 23 Dic 2024 | 1.165,80 | 3,02 | 0,26% | 1.163,13 | 1.166,84 | 1.156,00 | 0 |
| 20 Dic 2024 | 1.162,78 | 18,60 | 1,63% | 1.146,10 | 1.172,85 | 1.145,29 | 0 |
| 19 Dic 2024 | 1.144,18 | -18,00 | -1,55% | 1.157,18 | 1.166,77 | 1.143,90 | 0 |
| 18 Dic 2024 | 1.162,18 | -40,04 | -3,33% | 1.202,33 | 1.205,10 | 1.161,86 | 0 |
| 17 Dic 2024 | 1.202,22 | -2,28 | -0,19% | 1.202,48 | 1.208,64 | 1.198,24 | 0 |
| 16 Dic 2024 | 1.204,50 | -3,28 | -0,27% | 1.207,45 | 1.213,99 | 1.203,59 | 0 |
| 13 Dic 2024 | 1.207,78 | -3,06 | -0,25% | 1.210,93 | 1.211,05 | 1.204,91 | 0 |
| 12 Dic 2024 | 1.210,84 | -1,11 | -0,09% | 1.212,38 | 1.221,41 | 1.209,83 | 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 |
