Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 1.284,97 | 18,53 | 1,46% | 1.258,23 | 1.286,74 | 1.258,23 | 41.168.984 |
| 06 Mar 2025 | 1.266,44 | -19,08 | -1,48% | 1.274,30 | 1.280,23 | 1.258,62 | 36.682.239 |
| 05 Mar 2025 | 1.285,52 | 8,84 | 0,69% | 1.272,84 | 1.287,85 | 1.268,89 | 36.134.704 |
| 04 Mar 2025 | 1.276,68 | 0,21 | 0,02% | 1.271,49 | 1.293,46 | 1.270,24 | 42.899.047 |
| 03 Mar 2025 | 1.276,47 | -10,23 | -0,80% | 1.288,54 | 1.293,61 | 1.270,22 | 33.702.901 |
| 28 Feb 2025 | 1.286,70 | -6,46 | -0,50% | 1.293,91 | 1.296,28 | 1.267,63 | 38.664.446 |
| 27 Feb 2025 | 1.293,16 | -5,34 | -0,41% | 1.299,74 | 1.308,51 | 1.292,86 | 28.533.528 |
| 26 Feb 2025 | 1.298,50 | -16,29 | -1,24% | 1.297,70 | 1.311,75 | 1.296,93 | 32.213.783 |
| 25 Feb 2025 | 1.314,79 | 5,13 | 0,39% | 1.303,85 | 1.320,98 | 1.301,97 | 37.297.908 |
| 24 Feb 2025 | 1.309,66 | 0,97 | 0,07% | 1.310,38 | 1.315,76 | 1.302,89 | 43.996.460 |
| 21 Feb 2025 | 1.308,69 | -42,29 | -3,13% | 1.350,56 | 1.350,56 | 1.305,57 | 43.979.374 |
| 20 Feb 2025 | 1.350,98 | -21,16 | -1,54% | 1.365,44 | 1.366,77 | 1.349,56 | 45.873.845 |
| 19 Feb 2025 | 1.372,14 | 10,30 | 0,76% | 1.362,00 | 1.377,12 | 1.358,29 | 50.682.695 |
| 18 Feb 2025 | 1.361,84 | -1,78 | -0,13% | 1.363,32 | 1.367,46 | 1.349,39 | 42.218.762 |
| 14 Feb 2025 | 1.363,62 | -6,32 | -0,46% | 1.371,53 | 1.373,69 | 1.362,58 | 25.630.730 |
| 13 Feb 2025 | 1.369,94 | 1,37 | 0,10% | 1.370,16 | 1.372,49 | 1.364,72 | 39.720.654 |
| 12 Feb 2025 | 1.368,57 | -6,59 | -0,48% | 1.366,18 | 1.374,37 | 1.358,07 | 26.419.555 |
| 11 Feb 2025 | 1.375,16 | 0,90 | 0,07% | 1.370,61 | 1.375,59 | 1.362,47 | 27.911.330 |
| 10 Feb 2025 | 1.374,26 | 5,95 | 0,43% | 1.371,68 | 1.380,28 | 1.369,46 | 27.934.561 |
| 07 Feb 2025 | 1.368,31 | -5,10 | -0,37% | 1.375,08 | 1.382,07 | 1.366,70 | 28.146.029 |
| 06 Feb 2025 | 1.373,41 | -21,78 | -1,56% | 1.385,76 | 1.388,32 | 1.367,97 | 29.600.570 |
| 05 Feb 2025 | 1.395,19 | 12,86 | 0,93% | 1.384,60 | 1.395,19 | 1.378,41 | 34.571.710 |
| 04 Feb 2025 | 1.382,33 | 8,78 | 0,64% | 1.367,38 | 1.388,18 | 1.366,69 | 27.587.513 |
| 03 Feb 2025 | 1.373,55 | -3,22 | -0,23% | 1.374,20 | 1.380,50 | 1.356,91 | 28.216.675 |
| 31 Gen 2025 | 1.376,77 | 2,49 | 0,18% | 1.372,26 | 1.387,31 | 1.365,45 | 36.001.615 |
| 30 Gen 2025 | 1.374,28 | 24,03 | 1,78% | 1.353,15 | 1.378,44 | 1.353,15 | 25.946.984 |
| 29 Gen 2025 | 1.350,25 | -11,51 | -0,85% | 1.365,64 | 1.370,01 | 1.347,82 | 23.982.570 |
| 28 Gen 2025 | 1.361,76 | -3,72 | -0,27% | 1.362,78 | 1.380,21 | 1.356,10 | 28.336.961 |
| 27 Gen 2025 | 1.365,48 | 31,14 | 2,33% | 1.334,38 | 1.367,03 | 1.325,36 | 27.891.680 |
| 24 Gen 2025 | 1.334,34 | -5,63 | -0,42% | 1.338,40 | 1.339,17 | 1.333,28 | 23.304.629 |
| 23 Gen 2025 | 1.339,97 | -8,83 | -0,65% | 1.348,32 | 1.348,32 | 1.329,31 | 31.559.256 |
| 22 Gen 2025 | 1.348,80 | 1,34 | 0,10% | 1.348,40 | 1.353,32 | 1.343,73 | 24.629.059 |
| 21 Gen 2025 | 1.347,46 | 21,95 | 1,66% | 1.328,34 | 1.349,19 | 1.323,87 | 25.822.947 |
| 17 Gen 2025 | 1.325,51 | 2,71 | 0,20% | 1.326,93 | 1.339,28 | 1.324,63 | 20.477.938 |
| 16 Gen 2025 | 1.322,80 | 6,91 | 0,53% | 1.314,72 | 1.330,40 | 1.311,73 | 21.486.121 |
| 15 Gen 2025 | 1.315,89 | 12,56 | 0,96% | 1.317,21 | 1.323,40 | 1.309,54 | 23.949.467 |
| 14 Gen 2025 | 1.303,33 | 3,62 | 0,28% | 1.303,65 | 1.305,42 | 1.289,53 | 35.916.092 |
| 13 Gen 2025 | 1.299,71 | 9,44 | 0,73% | 1.280,56 | 1.302,36 | 1.276,81 | 24.401.068 |
| 10 Gen 2025 | 1.290,27 | -21,09 | -1,61% | 1.305,81 | 1.309,58 | 1.288,15 | 25.137.688 |
| 08 Gen 2025 | 1.311,36 | 9,30 | 0,71% | 1.309,36 | 1.312,72 | 1.296,08 | 27.033.258 |
| 07 Gen 2025 | 1.302,06 | 7,66 | 0,59% | 1.303,21 | 1.321,58 | 1.295,39 | 27.220.285 |
| 06 Gen 2025 | 1.294,40 | -9,46 | -0,73% | 1.304,96 | 1.308,25 | 1.291,76 | 23.364.836 |
| 03 Gen 2025 | 1.303,86 | 19,53 | 1,52% | 1.285,27 | 1.306,19 | 1.285,27 | 20.513.553 |
| 02 Gen 2025 | 1.284,33 | -8,30 | -0,64% | 1.297,82 | 1.302,69 | 1.278,73 | 23.187.568 |
| 31 Dic 2024 | 1.292,63 | -1,68 | -0,13% | 1.298,67 | 1.302,28 | 1.287,48 | 18.905.442 |
| 30 Dic 2024 | 1.294,31 | -8,91 | -0,68% | 1.293,81 | 1.300,21 | 1.280,87 | 19.305.130 |
| 27 Dic 2024 | 1.303,22 | -12,72 | -0,97% | 1.312,56 | 1.315,46 | 1.294,74 | 14.432.050 |
| 26 Dic 2024 | 1.315,94 | -4,65 | -0,35% | 1.316,53 | 1.320,32 | 1.312,60 | 14.980.880 |
| 24 Dic 2024 | 1.320,59 | 8,39 | 0,64% | 1.313,43 | 1.320,94 | 1.309,58 | 8.222.090 |
| 23 Dic 2024 | 1.312,20 | -13,22 | -1,00% | 1.313,78 | 1.318,10 | 1.301,43 | 20.942.045 |
| 20 Dic 2024 | 1.325,42 | -0,06 | 0,00% | 1.322,88 | 1.339,05 | 1.309,65 | 82.530.389 |
| 19 Dic 2024 | 1.325,48 | 18,19 | 1,39% | 1.325,19 | 1.348,49 | 1.320,01 | 44.773.217 |
| 18 Dic 2024 | 1.307,29 | -37,74 | -2,81% | 1.345,21 | 1.349,19 | 1.306,55 | 32.089.490 |
| 17 Dic 2024 | 1.345,03 | -8,50 | -0,63% | 1.350,07 | 1.352,16 | 1.340,64 | 32.322.025 |
| 16 Dic 2024 | 1.353,53 | 2,55 | 0,19% | 1.351,09 | 1.361,61 | 1.348,23 | 27.911.394 |
| 13 Dic 2024 | 1.350,98 | -5,27 | -0,39% | 1.353,70 | 1.356,05 | 1.343,23 | 16.738.385 |
| 12 Dic 2024 | 1.356,25 | -6,10 | -0,45% | 1.356,74 | 1.359,25 | 1.346,23 | 21.110.275 |
| 11 Dic 2024 | 1.362,35 | -2,86 | -0,21% | 1.371,07 | 1.374,25 | 1.362,16 | 25.644.128 |
| 10 Dic 2024 | 1.365,21 | 6,31 | 0,46% | 1.358,73 | 1.372,82 | 1.352,16 | 25.912.125 |
| 09 Dic 2024 | 1.358,90 | -26,27 | -1,90% | 1.379,00 | 1.387,18 | 1.356,37 | 31.239.453 |
|
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 |
