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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 1.066,96 | 3,10 | 0,29% | 1.062,38 | 1.071,16 | 1.058,44 | 0 |
| 06 Mar 2025 | 1.063,86 | -24,90 | -2,29% | 1.087,23 | 1.087,53 | 1.062,59 | 0 |
| 05 Mar 2025 | 1.088,76 | 7,26 | 0,67% | 1.082,08 | 1.090,33 | 1.074,10 | 0 |
| 04 Mar 2025 | 1.081,50 | -11,75 | -1,07% | 1.092,47 | 1.096,11 | 1.080,78 | 0 |
| 03 Mar 2025 | 1.093,25 | 4,08 | 0,37% | 1.088,78 | 1.098,15 | 1.087,75 | 0 |
| 28 Feb 2025 | 1.089,17 | 5,80 | 0,54% | 1.082,46 | 1.089,73 | 1.079,82 | 0 |
| 27 Feb 2025 | 1.083,37 | 4,45 | 0,41% | 1.078,02 | 1.088,45 | 1.077,76 | 0 |
| 26 Feb 2025 | 1.078,92 | -2,84 | -0,26% | 1.083,38 | 1.085,54 | 1.075,93 | 0 |
| 25 Feb 2025 | 1.081,76 | 6,79 | 0,63% | 1.075,89 | 1.085,18 | 1.074,68 | 0 |
| 24 Feb 2025 | 1.074,97 | 3,65 | 0,34% | 1.072,78 | 1.080,05 | 1.069,45 | 0 |
| 21 Feb 2025 | 1.071,32 | -6,73 | -0,62% | 1.078,47 | 1.079,64 | 1.065,70 | 0 |
| 20 Feb 2025 | 1.078,05 | 3,43 | 0,32% | 1.074,18 | 1.079,63 | 1.070,80 | 0 |
| 19 Feb 2025 | 1.074,62 | -1,99 | -0,18% | 1.075,85 | 1.077,31 | 1.070,18 | 0 |
| 18 Feb 2025 | 1.076,61 | 3,26 | 0,30% | 1.072,67 | 1.080,50 | 1.070,07 | 0 |
| 14 Feb 2025 | 1.073,35 | -4,81 | -0,45% | 1.077,85 | 1.082,92 | 1.073,18 | 0 |
| 13 Feb 2025 | 1.078,16 | 11,53 | 1,08% | 1.067,64 | 1.079,91 | 1.065,66 | 0 |
| 12 Feb 2025 | 1.066,63 | -4,94 | -0,46% | 1.073,03 | 1.073,52 | 1.058,01 | 0 |
| 11 Feb 2025 | 1.071,57 | 3,30 | 0,31% | 1.067,86 | 1.071,90 | 1.062,64 | 0 |
| 10 Feb 2025 | 1.068,27 | -0,31 | -0,03% | 1.068,67 | 1.070,19 | 1.061,81 | 0 |
| 07 Feb 2025 | 1.068,58 | -3,97 | -0,37% | 1.072,47 | 1.073,80 | 1.064,57 | 0 |
| 06 Feb 2025 | 1.072,55 | 2,98 | 0,28% | 1.070,29 | 1.073,67 | 1.067,13 | 0 |
| 05 Feb 2025 | 1.069,57 | 11,97 | 1,13% | 1.057,35 | 1.072,53 | 1.056,59 | 0 |
| 04 Feb 2025 | 1.057,60 | 0,30 | 0,03% | 1.056,39 | 1.059,97 | 1.048,79 | 0 |
| 03 Feb 2025 | 1.057,30 | -4,58 | -0,43% | 1.059,06 | 1.060,11 | 1.042,94 | 0 |
| 31 Gen 2025 | 1.061,88 | -2,03 | -0,19% | 1.062,67 | 1.069,34 | 1.059,01 | 0 |
| 30 Gen 2025 | 1.063,91 | 12,92 | 1,23% | 1.050,87 | 1.070,32 | 1.050,70 | 0 |
| 29 Gen 2025 | 1.050,99 | -11,83 | -1,11% | 1.063,26 | 1.065,44 | 1.047,29 | 0 |
| 28 Gen 2025 | 1.062,82 | -5,22 | -0,49% | 1.070,12 | 1.070,79 | 1.060,75 | 0 |
| 27 Gen 2025 | 1.068,04 | 10,39 | 0,98% | 1.060,22 | 1.068,70 | 1.055,05 | 0 |
| 24 Gen 2025 | 1.057,65 | 4,84 | 0,46% | 1.054,67 | 1.062,24 | 1.051,21 | 0 |
| 23 Gen 2025 | 1.052,81 | 7,43 | 0,71% | 1.045,65 | 1.052,98 | 1.040,29 | 0 |
| 22 Gen 2025 | 1.045,38 | -14,88 | -1,40% | 1.059,76 | 1.060,30 | 1.044,91 | 0 |
| 21 Gen 2025 | 1.060,26 | 16,07 | 1,54% | 1.043,45 | 1.060,94 | 1.043,12 | 0 |
| 17 Gen 2025 | 1.044,19 | 0,45 | 0,04% | 1.045,11 | 1.050,65 | 1.044,02 | 0 |
| 16 Gen 2025 | 1.043,74 | 13,56 | 1,32% | 1.030,68 | 1.044,50 | 1.028,80 | 0 |
| 15 Gen 2025 | 1.030,18 | 4,19 | 0,41% | 1.027,86 | 1.048,59 | 1.027,45 | 0 |
| 14 Gen 2025 | 1.025,99 | 6,92 | 0,68% | 1.019,40 | 1.027,75 | 1.018,45 | 0 |
| 13 Gen 2025 | 1.019,07 | 7,44 | 0,74% | 1.011,20 | 1.019,70 | 1.007,22 | 0 |
| 10 Gen 2025 | 1.011,63 | -19,67 | -1,91% | 1.031,15 | 1.031,41 | 1.010,57 | 0 |
| 08 Gen 2025 | 1.031,30 | -1,07 | -0,10% | 1.030,98 | 1.032,63 | 1.022,00 | 0 |
| 07 Gen 2025 | 1.032,37 | -5,27 | -0,51% | 1.037,08 | 1.045,10 | 1.029,86 | 0 |
| 06 Gen 2025 | 1.037,64 | -12,35 | -1,18% | 1.050,37 | 1.051,92 | 1.037,04 | 0 |
| 03 Gen 2025 | 1.049,99 | 10,72 | 1,03% | 1.039,89 | 1.050,50 | 1.038,88 | 0 |
| 02 Gen 2025 | 1.039,27 | -7,03 | -0,67% | 1.046,60 | 1.047,50 | 1.036,39 | 0 |
| 31 Dic 2024 | 1.046,30 | 6,13 | 0,59% | 1.040,02 | 1.047,79 | 1.038,71 | 0 |
| 30 Dic 2024 | 1.040,17 | -4,69 | -0,45% | 1.044,60 | 1.045,08 | 1.031,73 | 0 |
| 27 Dic 2024 | 1.044,86 | -8,48 | -0,81% | 1.053,38 | 1.055,08 | 1.042,27 | 0 |
| 26 Dic 2024 | 1.053,34 | 2,48 | 0,24% | 1.051,84 | 1.054,87 | 1.045,95 | 0 |
| 24 Dic 2024 | 1.050,86 | 8,01 | 0,77% | 1.043,61 | 1.051,07 | 1.041,52 | 0 |
| 23 Dic 2024 | 1.042,85 | 3,73 | 0,36% | 1.039,96 | 1.043,74 | 1.033,59 | 0 |
| 20 Dic 2024 | 1.039,12 | 15,51 | 1,52% | 1.024,61 | 1.048,29 | 1.023,98 | 0 |
| 19 Dic 2024 | 1.023,61 | -15,28 | -1,47% | 1.035,69 | 1.045,05 | 1.023,40 | 0 |
| 18 Dic 2024 | 1.038,89 | -34,73 | -3,23% | 1.073,47 | 1.076,44 | 1.038,45 | 0 |
| 17 Dic 2024 | 1.073,62 | -3,59 | -0,33% | 1.075,40 | 1.080,33 | 1.070,21 | 0 |
| 16 Dic 2024 | 1.077,21 | -4,98 | -0,46% | 1.081,34 | 1.086,28 | 1.076,40 | 0 |
| 13 Dic 2024 | 1.082,19 | -2,55 | -0,24% | 1.084,70 | 1.085,24 | 1.079,55 | 0 |
| 12 Dic 2024 | 1.084,74 | -0,47 | -0,04% | 1.085,56 | 1.094,68 | 1.083,45 | 0 |
| 11 Dic 2024 | 1.085,21 | -3,94 | -0,36% | 1.088,48 | 1.093,51 | 1.082,94 | 0 |
| 10 Dic 2024 | 1.089,15 | -11,65 | -1,06% | 1.099,10 | 1.099,52 | 1.086,14 | 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 |
