Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 93.748,58 | -263,23 | -0,28% | 94.011,81 | 94.207,11 | 93.328,25 | 0 |
| 05 Feb 2025 | 94.011,81 | 664,63 | 0,71% | 93.347,18 | 94.039,87 | 92.924,05 | 0 |
| 04 Feb 2025 | 93.347,18 | 281,00 | 0,30% | 93.066,18 | 93.434,49 | 92.870,52 | 0 |
| 03 Feb 2025 | 93.066,18 | -257,17 | -0,28% | 93.323,35 | 93.427,18 | 91.940,10 | 0 |
| 31 Gen 2025 | 93.323,35 | -707,01 | -0,75% | 94.030,36 | 94.363,06 | 93.246,72 | 0 |
| 30 Gen 2025 | 94.030,36 | 353,25 | 0,38% | 93.677,11 | 94.295,61 | 93.531,49 | 0 |
| 29 Gen 2025 | 93.677,11 | -286,67 | -0,31% | 93.963,78 | 94.195,97 | 93.398,62 | 0 |
| 28 Gen 2025 | 93.963,78 | 286,54 | 0,31% | 93.677,24 | 94.227,76 | 93.491,25 | 0 |
| 27 Gen 2025 | 93.677,24 | 606,17 | 0,65% | 93.071,07 | 93.701,77 | 92.358,20 | 0 |
| 24 Gen 2025 | 93.071,07 | -285,94 | -0,31% | 93.366,08 | 93.366,08 | 92.879,46 | 0 |
| 23 Gen 2025 | 93.357,01 | 855,41 | 0,92% | 92.501,60 | 93.357,39 | 92.501,60 | 0 |
| 22 Gen 2025 | 92.501,60 | 274,27 | 0,30% | 92.227,33 | 92.609,69 | 92.227,33 | 0 |
| 21 Gen 2025 | 92.227,33 | 1.139,53 | 1,25% | 91.100,51 | 92.278,27 | 91.100,51 | 0 |
| 17 Gen 2025 | 91.087,80 | 701,05 | 0,78% | 90.386,75 | 91.434,15 | 90.386,75 | 0 |
| 16 Gen 2025 | 90.386,75 | -143,30 | -0,16% | 90.530,05 | 90.666,82 | 90.237,28 | 0 |
| 15 Gen 2025 | 90.530,05 | 1.473,03 | 1,65% | 89.057,02 | 90.742,49 | 89.057,02 | 0 |
| 14 Gen 2025 | 89.057,02 | 463,24 | 0,52% | 88.593,78 | 89.111,46 | 88.301,64 | 0 |
| 13 Gen 2025 | 88.593,78 | 751,25 | 0,86% | 87.842,53 | 88.632,44 | 87.653,10 | 0 |
| 10 Gen 2025 | 87.842,53 | -1.453,17 | -1,63% | 89.301,81 | 89.301,81 | 87.714,46 | 0 |
| 08 Gen 2025 | 89.295,70 | 223,75 | 0,25% | 89.071,95 | 89.335,10 | 88.653,66 | 0 |
| 07 Gen 2025 | 89.071,95 | -373,22 | -0,42% | 89.445,17 | 89.913,61 | 88.765,51 | 0 |
| 06 Gen 2025 | 89.445,17 | -42,28 | -0,05% | 89.498,72 | 90.301,14 | 89.257,26 | 0 |
| 03 Gen 2025 | 89.487,45 | 721,55 | 0,81% | 88.992,50 | 89.593,47 | 88.872,08 | 0 |
| 02 Gen 2025 | 88.765,90 | -318,18 | -0,36% | 89.084,08 | 89.834,18 | 88.312,31 | 0 |
| 31 Dic 2024 | 89.084,08 | -61,78 | -0,07% | 89.145,86 | 89.577,12 | 88.827,40 | 0 |
| 30 Dic 2024 | 89.145,86 | -876,26 | -0,97% | 90.022,12 | 90.022,12 | 88.501,21 | 0 |
| 27 Dic 2024 | 90.022,12 | -698,51 | -0,77% | 90.720,63 | 90.720,63 | 89.539,62 | 0 |
| 26 Dic 2024 | 90.720,63 | 60,24 | 0,07% | 90.660,39 | 90.820,49 | 90.281,34 | 0 |
| 24 Dic 2024 | 90.660,39 | 816,79 | 0,91% | 89.843,60 | 90.661,68 | 89.777,39 | 0 |
| 23 Dic 2024 | 89.843,60 | 139,65 | 0,16% | 89.703,95 | 89.946,93 | 89.026,79 | 0 |
| 20 Dic 2024 | 89.703,95 | 1.042,82 | 1,18% | 88.661,13 | 90.490,78 | 88.251,67 | 0 |
| 19 Dic 2024 | 88.661,13 | 32,17 | 0,04% | 88.628,96 | 89.583,68 | 88.628,96 | 0 |
| 18 Dic 2024 | 88.628,96 | -2.347,84 | -2,58% | 90.980,40 | 91.479,24 | 88.579,92 | 0 |
| 17 Dic 2024 | 90.976,80 | -560,25 | -0,61% | 91.537,05 | 91.537,05 | 90.739,63 | 0 |
| 16 Dic 2024 | 91.537,05 | -219,71 | -0,24% | 91.768,56 | 92.027,17 | 91.472,94 | 0 |
| 13 Dic 2024 | 91.756,76 | -178,29 | -0,19% | 91.936,92 | 92.219,15 | 91.682,34 | 0 |
| 12 Dic 2024 | 91.935,05 | -490,81 | -0,53% | 92.425,86 | 92.550,47 | 91.912,36 | 0 |
| 11 Dic 2024 | 92.425,86 | -207,83 | -0,22% | 92.633,69 | 92.891,87 | 92.399,29 | 0 |
| 10 Dic 2024 | 92.633,69 | -313,13 | -0,34% | 92.956,27 | 93.099,62 | 92.510,79 | 0 |
| 09 Dic 2024 | 92.946,82 | -484,61 | -0,52% | 93.450,34 | 93.613,88 | 92.907,48 | 0 |
| 06 Dic 2024 | 93.431,43 | -257,81 | -0,28% | 93.689,24 | 94.019,99 | 93.336,22 | 0 |
| 05 Dic 2024 | 93.689,24 | -519,64 | -0,55% | 94.208,97 | 94.305,03 | 93.652,70 | 0 |
| 04 Dic 2024 | 94.208,88 | 645,68 | 0,69% | 93.563,20 | 94.329,68 | 93.563,20 | 0 |
| 03 Dic 2024 | 93.563,20 | -160,04 | -0,17% | 93.723,24 | 94.000,94 | 93.290,66 | 0 |
| 02 Dic 2024 | 93.723,24 | -222,59 | -0,24% | 93.992,36 | 94.176,94 | 93.573,30 | 0 |
| 29 Nov 2024 | 93.945,83 | 398,84 | 0,43% | 93.551,36 | 94.281,20 | 93.551,36 | 0 |
| 27 Nov 2024 | 93.546,99 | -268,86 | -0,29% | 93.836,10 | 94.129,27 | 93.480,60 | 0 |
| 26 Nov 2024 | 93.815,85 | 269,89 | 0,29% | 93.557,11 | 93.905,14 | 92.911,81 | 0 |
| 25 Nov 2024 | 93.545,96 | 920,18 | 0,99% | 92.625,78 | 93.711,33 | 92.625,78 | 0 |
| 22 Nov 2024 | 92.625,78 | 891,12 | 0,97% | 91.734,66 | 92.683,15 | 91.734,66 | 0 |
| 21 Nov 2024 | 91.734,66 | 973,19 | 1,07% | 90.768,93 | 92.047,00 | 90.640,01 | 0 |
| 20 Nov 2024 | 90.761,47 | 291,75 | 0,32% | 90.469,72 | 90.878,75 | 90.067,94 | 0 |
| 19 Nov 2024 | 90.469,72 | -252,29 | -0,28% | 90.722,01 | 90.722,01 | 89.787,10 | 0 |
| 18 Nov 2024 | 90.722,01 | -80,86 | -0,09% | 90.837,77 | 90.960,27 | 90.530,20 | 0 |
| 15 Nov 2024 | 90.802,87 | -616,24 | -0,67% | 91.442,00 | 91.442,00 | 90.606,16 | 0 |
| 14 Nov 2024 | 91.419,11 | -433,24 | -0,47% | 92.007,38 | 92.103,00 | 91.327,18 | 0 |
| 13 Nov 2024 | 91.852,35 | 98,65 | 0,11% | 91.753,70 | 92.234,04 | 91.587,60 | 0 |
| 12 Nov 2024 | 91.753,70 | -778,03 | -0,84% | 92.552,05 | 92.787,27 | 91.704,18 | 0 |
| 11 Nov 2024 | 92.531,73 | 635,38 | 0,69% | 91.896,35 | 92.936,10 | 91.896,35 | 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 |
