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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 14.911,83 | -54,57 | -0,36% | 14.962,81 | 14.976,03 | 14.901,73 | 0 |
| 13 Feb 2025 | 14.966,40 | 122,92 | 0,83% | 14.910,56 | 14.984,90 | 14.856,82 | 0 |
| 12 Feb 2025 | 14.843,48 | -50,19 | -0,34% | 14.828,88 | 14.864,39 | 14.767,80 | 0 |
| 11 Feb 2025 | 14.893,67 | 105,00 | 0,71% | 14.793,01 | 14.900,86 | 14.769,07 | 0 |
| 10 Feb 2025 | 14.788,67 | 67,90 | 0,46% | 14.749,29 | 14.809,92 | 14.730,59 | 0 |
| 07 Feb 2025 | 14.720,77 | -97,81 | -0,66% | 14.838,87 | 14.871,25 | 14.713,36 | 0 |
| 06 Feb 2025 | 14.818,58 | -97,72 | -0,66% | 14.940,59 | 14.958,33 | 14.772,56 | 0 |
| 05 Feb 2025 | 14.916,30 | 85,60 | 0,58% | 14.842,72 | 14.930,42 | 14.776,33 | 0 |
| 04 Feb 2025 | 14.830,70 | 15,57 | 0,11% | 14.769,99 | 14.837,43 | 14.740,72 | 0 |
| 03 Feb 2025 | 14.815,13 | 33,62 | 0,23% | 14.708,75 | 14.847,01 | 14.621,68 | 0 |
| 31 Gen 2025 | 14.781,51 | -132,52 | -0,89% | 14.921,26 | 14.921,26 | 14.768,67 | 0 |
| 30 Gen 2025 | 14.914,03 | 159,28 | 1,08% | 14.769,04 | 14.970,14 | 14.769,04 | 0 |
| 29 Gen 2025 | 14.754,75 | 21,96 | 0,15% | 14.754,77 | 14.823,12 | 14.719,67 | 0 |
| 28 Gen 2025 | 14.732,79 | -72,14 | -0,49% | 14.800,29 | 14.820,73 | 14.712,99 | 0 |
| 27 Gen 2025 | 14.804,93 | 180,25 | 1,23% | 14.610,98 | 14.809,46 | 14.610,98 | 0 |
| 24 Gen 2025 | 14.624,68 | -22,90 | -0,16% | 14.638,21 | 14.701,74 | 14.599,13 | 0 |
| 23 Gen 2025 | 14.647,58 | 110,12 | 0,76% | 14.532,28 | 14.649,99 | 14.532,28 | 0 |
| 22 Gen 2025 | 14.537,46 | -8,75 | -0,06% | 14.570,35 | 14.570,78 | 14.511,33 | 0 |
| 21 Gen 2025 | 14.546,21 | 112,40 | 0,78% | 14.453,82 | 14.572,79 | 14.453,82 | 0 |
| 17 Gen 2025 | 14.433,81 | 88,42 | 0,62% | 14.387,88 | 14.472,83 | 14.387,88 | 0 |
| 16 Gen 2025 | 14.345,39 | 53,86 | 0,38% | 14.304,87 | 14.357,24 | 14.253,86 | 0 |
| 15 Gen 2025 | 14.291,53 | 147,39 | 1,04% | 14.232,90 | 14.329,39 | 14.232,90 | 0 |
| 14 Gen 2025 | 14.144,14 | 70,00 | 0,50% | 14.084,47 | 14.147,13 | 14.014,19 | 0 |
| 13 Gen 2025 | 14.074,14 | 122,82 | 0,88% | 13.953,88 | 14.077,80 | 13.947,57 | 0 |
| 10 Gen 2025 | 13.951,32 | -178,80 | -1,27% | 14.103,48 | 14.103,48 | 13.926,90 | 0 |
| 08 Gen 2025 | 14.130,12 | 8,08 | 0,06% | 14.114,07 | 14.132,55 | 14.020,06 | 0 |
| 07 Gen 2025 | 14.122,04 | 14,62 | 0,10% | 14.134,40 | 14.228,28 | 14.079,56 | 0 |
| 06 Gen 2025 | 14.107,42 | -82,34 | -0,58% | 14.198,25 | 14.251,28 | 14.086,51 | 0 |
| 03 Gen 2025 | 14.189,76 | 64,11 | 0,45% | 14.137,51 | 14.219,05 | 14.122,61 | 0 |
| 02 Gen 2025 | 14.125,65 | -10,33 | -0,07% | 14.154,20 | 14.256,56 | 14.071,86 | 0 |
| 31 Dic 2024 | 14.135,98 | 46,96 | 0,33% | 14.103,60 | 14.168,39 | 14.077,60 | 0 |
| 30 Dic 2024 | 14.089,02 | -136,65 | -0,96% | 14.204,41 | 14.204,41 | 14.009,68 | 0 |
| 27 Dic 2024 | 14.225,67 | -79,02 | -0,55% | 14.261,86 | 14.312,89 | 14.159,69 | 0 |
| 26 Dic 2024 | 14.304,69 | 26,09 | 0,18% | 14.261,39 | 14.312,16 | 14.226,81 | 0 |
| 24 Dic 2024 | 14.278,60 | 110,21 | 0,78% | 14.162,93 | 14.278,87 | 14.139,23 | 0 |
| 23 Dic 2024 | 14.168,39 | 8,89 | 0,06% | 14.136,01 | 14.179,00 | 14.058,03 | 0 |
| 20 Dic 2024 | 14.159,50 | 107,70 | 0,77% | 14.046,09 | 14.274,70 | 13.997,50 | 0 |
| 19 Dic 2024 | 14.051,80 | -9,27 | -0,07% | 14.087,08 | 14.185,58 | 14.050,52 | 0 |
| 18 Dic 2024 | 14.061,07 | -327,86 | -2,28% | 14.393,78 | 14.421,40 | 14.055,25 | 0 |
| 17 Dic 2024 | 14.388,93 | -43,45 | -0,30% | 14.416,99 | 14.437,98 | 14.362,36 | 0 |
| 16 Dic 2024 | 14.432,38 | -130,62 | -0,90% | 14.556,75 | 14.575,47 | 14.421,10 | 0 |
| 13 Dic 2024 | 14.563,00 | -24,28 | -0,17% | 14.585,88 | 14.608,56 | 14.533,39 | 0 |
| 12 Dic 2024 | 14.587,28 | -24,64 | -0,17% | 14.638,01 | 14.665,62 | 14.569,47 | 0 |
| 11 Dic 2024 | 14.611,92 | -61,20 | -0,42% | 14.676,26 | 14.694,86 | 14.610,12 | 0 |
| 10 Dic 2024 | 14.673,12 | -49,63 | -0,34% | 14.689,57 | 14.746,49 | 14.631,56 | 0 |
| 09 Dic 2024 | 14.722,75 | -88,99 | -0,60% | 14.818,19 | 14.855,53 | 14.718,24 | 0 |
| 06 Dic 2024 | 14.811,74 | -44,25 | -0,30% | 14.862,84 | 14.889,21 | 14.803,87 | 0 |
| 05 Dic 2024 | 14.855,99 | 18,29 | 0,12% | 14.840,15 | 14.915,03 | 14.840,15 | 0 |
| 04 Dic 2024 | 14.837,70 | -53,32 | -0,36% | 14.905,43 | 14.905,43 | 14.786,00 | 0 |
| 03 Dic 2024 | 14.891,02 | -37,52 | -0,25% | 14.924,73 | 14.964,25 | 14.872,37 | 0 |
| 02 Dic 2024 | 14.928,54 | -74,18 | -0,49% | 14.999,99 | 15.011,48 | 14.881,03 | 0 |
| 29 Nov 2024 | 15.002,72 | 19,79 | 0,13% | 14.987,33 | 15.049,37 | 14.980,79 | 0 |
| 27 Nov 2024 | 14.982,93 | -10,13 | -0,07% | 15.004,22 | 15.076,38 | 14.971,50 | 0 |
| 26 Nov 2024 | 14.993,06 | 55,58 | 0,37% | 14.887,35 | 15.003,35 | 14.844,17 | 0 |
| 25 Nov 2024 | 14.937,48 | 122,92 | 0,83% | 14.835,01 | 14.971,53 | 14.835,01 | 0 |
| 22 Nov 2024 | 14.814,56 | 159,42 | 1,09% | 14.664,01 | 14.823,49 | 14.664,01 | 0 |
| 21 Nov 2024 | 14.655,14 | 163,80 | 1,13% | 14.512,76 | 14.691,15 | 14.473,00 | 0 |
| 20 Nov 2024 | 14.491,34 | 66,82 | 0,46% | 14.434,89 | 14.503,87 | 14.384,77 | 0 |
| 19 Nov 2024 | 14.424,52 | -60,40 | -0,42% | 14.443,95 | 14.445,23 | 14.336,96 | 0 |
| 18 Nov 2024 | 14.484,92 | 8,38 | 0,06% | 14.470,43 | 14.508,81 | 14.447,36 | 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 |
