Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Gen 2025 | 1.081,83 | 9,23 | 0,86% | 1.069,79 | 1.089,56 | 1.069,79 | 0 |
| 23 Gen 2025 | 1.072,60 | -0,01 | 0,00% | 1.073,36 | 1.079,86 | 1.068,24 | 0 |
| 22 Gen 2025 | 1.072,61 | -15,07 | -1,39% | 1.082,58 | 1.082,92 | 1.066,34 | 0 |
| 21 Gen 2025 | 1.087,68 | 9,76 | 0,91% | 1.084,23 | 1.094,46 | 1.079,74 | 0 |
| 17 Gen 2025 | 1.077,92 | 18,90 | 1,78% | 1.069,18 | 1.078,61 | 1.065,08 | 0 |
| 16 Gen 2025 | 1.059,02 | -19,11 | -1,77% | 1.060,32 | 1.064,38 | 1.045,96 | 0 |
| 15 Gen 2025 | 1.078,13 | 30,27 | 2,89% | 1.077,21 | 1.083,59 | 1.067,84 | 0 |
| 14 Gen 2025 | 1.047,86 | 25,60 | 2,50% | 1.032,46 | 1.050,31 | 1.030,34 | 0 |
| 13 Gen 2025 | 1.022,26 | 16,11 | 1,60% | 1.002,55 | 1.022,92 | 1.002,55 | 0 |
| 10 Gen 2025 | 1.006,15 | -27,01 | -2,61% | 1.019,67 | 1.020,94 | 999,62 | 0 |
| 08 Gen 2025 | 1.033,16 | -1,81 | -0,17% | 1.031,40 | 1.037,20 | 1.020,33 | 0 |
| 07 Gen 2025 | 1.034,97 | -5,40 | -0,52% | 1.047,32 | 1.051,07 | 1.029,16 | 0 |
| 06 Gen 2025 | 1.040,37 | 2,93 | 0,28% | 1.045,11 | 1.059,93 | 1.037,57 | 0 |
| 03 Gen 2025 | 1.037,44 | 16,91 | 1,66% | 1.024,65 | 1.037,52 | 1.011,64 | 0 |
| 02 Gen 2025 | 1.020,53 | -5,57 | -0,54% | 1.033,27 | 1.037,87 | 1.016,17 | 0 |
| 31 Dic 2024 | 1.026,10 | -0,14 | -0,01% | 1.029,75 | 1.035,85 | 1.023,33 | 0 |
| 30 Dic 2024 | 1.026,24 | -4,45 | -0,43% | 1.021,91 | 1.031,53 | 1.014,75 | 0 |
| 27 Dic 2024 | 1.030,69 | -10,40 | -1,00% | 1.035,05 | 1.044,53 | 1.024,46 | 0 |
| 26 Dic 2024 | 1.041,09 | 3,04 | 0,29% | 1.032,22 | 1.042,09 | 1.028,21 | 0 |
| 24 Dic 2024 | 1.038,05 | 8,76 | 0,85% | 1.030,36 | 1.038,06 | 1.026,30 | 0 |
| 23 Dic 2024 | 1.029,29 | 4,28 | 0,42% | 1.019,13 | 1.029,86 | 1.016,59 | 0 |
| 20 Dic 2024 | 1.025,01 | 16,94 | 1,68% | 1.002,93 | 1.032,75 | 1.002,32 | 0 |
| 19 Dic 2024 | 1.008,07 | -6,35 | -0,63% | 1.028,84 | 1.036,34 | 1.006,38 | 0 |
| 18 Dic 2024 | 1.014,42 | -49,39 | -4,64% | 1.069,20 | 1.071,44 | 1.012,86 | 0 |
| 17 Dic 2024 | 1.063,81 | -19,25 | -1,78% | 1.077,11 | 1.079,11 | 1.057,91 | 0 |
| 16 Dic 2024 | 1.083,06 | 2,15 | 0,20% | 1.082,70 | 1.083,60 | 1.075,09 | 0 |
| 13 Dic 2024 | 1.080,91 | -1,68 | -0,16% | 1.083,99 | 1.084,14 | 1.074,13 | 0 |
| 12 Dic 2024 | 1.082,59 | -9,19 | -0,84% | 1.092,58 | 1.095,82 | 1.081,94 | 0 |
| 11 Dic 2024 | 1.091,78 | -3,30 | -0,30% | 1.105,27 | 1.105,66 | 1.091,49 | 0 |
| 10 Dic 2024 | 1.095,08 | -1,60 | -0,15% | 1.100,43 | 1.111,36 | 1.088,40 | 0 |
| 09 Dic 2024 | 1.096,68 | -19,69 | -1,76% | 1.115,03 | 1.117,20 | 1.096,31 | 0 |
| 06 Dic 2024 | 1.116,37 | 1,08 | 0,10% | 1.119,12 | 1.122,36 | 1.106,25 | 0 |
| 05 Dic 2024 | 1.115,29 | 1,75 | 0,16% | 1.118,05 | 1.127,62 | 1.114,10 | 0 |
| 04 Dic 2024 | 1.113,54 | -2,22 | -0,20% | 1.115,86 | 1.118,05 | 1.103,47 | 0 |
| 03 Dic 2024 | 1.115,76 | -10,09 | -0,90% | 1.128,39 | 1.128,78 | 1.110,40 | 0 |
| 02 Dic 2024 | 1.125,85 | -15,42 | -1,35% | 1.144,79 | 1.145,85 | 1.123,64 | 0 |
| 29 Nov 2024 | 1.141,27 | -2,69 | -0,24% | 1.149,86 | 1.151,54 | 1.136,44 | 0 |
| 27 Nov 2024 | 1.143,96 | -2,26 | -0,20% | 1.151,64 | 1.157,98 | 1.142,79 | 0 |
| 26 Nov 2024 | 1.146,22 | -4,85 | -0,42% | 1.147,33 | 1.151,34 | 1.141,87 | 0 |
| 25 Nov 2024 | 1.151,07 | 14,48 | 1,27% | 1.147,95 | 1.167,13 | 1.147,75 | 0 |
| 22 Nov 2024 | 1.136,59 | 24,26 | 2,18% | 1.112,92 | 1.137,83 | 1.112,92 | 0 |
| 21 Nov 2024 | 1.112,33 | 15,49 | 1,41% | 1.101,16 | 1.123,09 | 1.100,56 | 0 |
| 20 Nov 2024 | 1.096,84 | -1,02 | -0,09% | 1.098,84 | 1.101,39 | 1.088,93 | 0 |
| 19 Nov 2024 | 1.097,86 | -6,33 | -0,57% | 1.088,76 | 1.102,82 | 1.088,21 | 0 |
| 18 Nov 2024 | 1.104,19 | 1,47 | 0,13% | 1.102,69 | 1.109,70 | 1.101,06 | 0 |
| 15 Nov 2024 | 1.102,72 | 1,35 | 0,12% | 1.104,10 | 1.112,07 | 1.094,05 | 0 |
| 14 Nov 2024 | 1.101,37 | -5,75 | -0,52% | 1.109,78 | 1.113,94 | 1.098,00 | 0 |
| 13 Nov 2024 | 1.107,12 | -3,87 | -0,35% | 1.116,61 | 1.129,82 | 1.105,47 | 0 |
| 12 Nov 2024 | 1.110,99 | -2,25 | -0,20% | 1.110,56 | 1.119,41 | 1.104,32 | 0 |
| 11 Nov 2024 | 1.113,24 | 27,82 | 2,56% | 1.101,11 | 1.121,57 | 1.101,11 | 0 |
| 08 Nov 2024 | 1.085,42 | 3,59 | 0,33% | 1.085,06 | 1.092,36 | 1.075,70 | 0 |
| 07 Nov 2024 | 1.081,83 | -32,47 | -2,91% | 1.103,21 | 1.104,00 | 1.076,11 | 0 |
| 06 Nov 2024 | 1.114,30 | 114,89 | 11,50% | 1.042,23 | 1.114,47 | 1.042,23 | 0 |
| 05 Nov 2024 | 999,41 | 12,68 | 1,29% | 989,18 | 1.002,73 | 988,10 | 0 |
| 04 Nov 2024 | 986,73 | -9,67 | -0,97% | 995,04 | 995,42 | 983,63 | 0 |
| 01 Nov 2024 | 996,40 | -7,13 | -0,71% | 1.009,01 | 1.016,05 | 995,13 | 0 |
| 31 Ott 2024 | 1.003,53 | -11,84 | -1,17% | 1.014,94 | 1.020,53 | 1.003,41 | 0 |
| 30 Ott 2024 | 1.015,37 | 10,89 | 1,08% | 1.002,19 | 1.028,27 | 1.002,19 | 0 |
| 29 Ott 2024 | 1.004,48 | -6,39 | -0,63% | 1.007,86 | 1.010,71 | 1.002,48 | 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 |
