Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 1.048,32 | -3,23 | -0,31% | 1.051,55 | 1.062,87 | 1.041,94 | 61.761.881 |
| 29 Gen 2025 | 1.051,55 | 4,77 | 0,46% | 1.046,78 | 1.056,71 | 1.041,23 | 57.078.060 |
| 28 Gen 2025 | 1.046,78 | -7,55 | -0,72% | 1.054,33 | 1.060,07 | 1.039,01 | 72.694.667 |
| 27 Gen 2025 | 1.054,33 | -11,93 | -1,12% | 1.066,26 | 1.072,39 | 1.046,47 | 107.332.921 |
| 24 Gen 2025 | 1.066,26 | -15,24 | -1,41% | 1.081,50 | 1.086,14 | 1.065,44 | 71.572.501 |
| 23 Gen 2025 | 1.081,50 | 10,37 | 0,97% | 1.071,13 | 1.088,71 | 1.071,13 | 73.990.481 |
| 22 Gen 2025 | 1.071,13 | -12,26 | -1,13% | 1.083,39 | 1.088,96 | 1.070,41 | 71.052.144 |
| 21 Gen 2025 | 1.083,39 | -11,00 | -1,01% | 1.094,39 | 1.094,39 | 1.078,20 | 90.522.896 |
| 17 Gen 2025 | 1.094,39 | -0,29 | -0,03% | 1.094,68 | 1.096,54 | 1.089,89 | 87.170.965 |
| 16 Gen 2025 | 1.094,68 | 6,60 | 0,61% | 1.088,08 | 1.097,99 | 1.082,33 | 79.181.929 |
| 15 Gen 2025 | 1.088,08 | 16,78 | 1,57% | 1.071,30 | 1.091,43 | 1.071,30 | 89.571.671 |
| 14 Gen 2025 | 1.071,30 | 10,71 | 1,01% | 1.060,59 | 1.072,25 | 1.054,67 | 81.884.893 |
| 13 Gen 2025 | 1.060,59 | 22,58 | 2,18% | 1.038,01 | 1.070,95 | 1.038,01 | 106.481.090 |
| 10 Gen 2025 | 1.038,01 | 9,85 | 0,96% | 1.028,16 | 1.056,71 | 1.028,16 | 105.161.764 |
| 08 Gen 2025 | 1.028,16 | 7,11 | 0,70% | 1.021,05 | 1.028,21 | 1.015,15 | 80.019.327 |
| 07 Gen 2025 | 1.021,05 | 13,03 | 1,29% | 1.008,02 | 1.027,36 | 1.008,02 | 75.631.616 |
| 06 Gen 2025 | 1.008,02 | -4,28 | -0,42% | 1.012,30 | 1.027,79 | 1.004,90 | 78.295.572 |
| 03 Gen 2025 | 1.012,30 | 9,69 | 0,97% | 1.002,61 | 1.014,56 | 1.002,61 | 70.675.443 |
| 02 Gen 2025 | 1.002,61 | 16,08 | 1,63% | 986,53 | 1.006,75 | 986,53 | 72.511.068 |
| 31 Dic 2024 | 986,53 | 15,48 | 1,59% | 971,05 | 989,14 | 970,65 | 68.250.831 |
| 30 Dic 2024 | 971,05 | 8,75 | 0,91% | 962,30 | 979,15 | 960,82 | 78.449.064 |
| 27 Dic 2024 | 962,30 | 0,64 | 0,07% | 961,66 | 971,83 | 956,73 | 51.452.474 |
| 26 Dic 2024 | 961,66 | -1,37 | -0,14% | 963,03 | 964,65 | 954,02 | 45.250.254 |
| 24 Dic 2024 | 963,03 | 9,87 | 1,04% | 953,16 | 963,63 | 947,86 | 32.685.150 |
| 23 Dic 2024 | 953,16 | 9,63 | 1,02% | 943,53 | 955,98 | 936,88 | 78.614.749 |
| 20 Dic 2024 | 943,53 | 4,99 | 0,53% | 938,54 | 950,37 | 934,89 | 216.065.619 |
| 19 Dic 2024 | 938,54 | -11,37 | -1,20% | 949,91 | 962,50 | 937,45 | 94.435.136 |
| 18 Dic 2024 | 949,91 | -29,34 | -3,00% | 979,25 | 982,97 | 949,53 | 92.482.059 |
| 17 Dic 2024 | 979,25 | -8,42 | -0,85% | 987,67 | 987,67 | 968,12 | 92.550.328 |
| 16 Dic 2024 | 987,67 | -26,27 | -2,59% | 1.013,94 | 1.013,94 | 986,73 | 83.952.951 |
| 13 Dic 2024 | 1.013,94 | -4,07 | -0,40% | 1.018,01 | 1.020,07 | 1.009,99 | 60.831.168 |
| 12 Dic 2024 | 1.018,01 | -11,84 | -1,15% | 1.029,85 | 1.029,85 | 1.017,11 | 74.341.547 |
| 11 Dic 2024 | 1.029,85 | 5,93 | 0,58% | 1.023,92 | 1.032,45 | 1.022,70 | 85.163.722 |
| 10 Dic 2024 | 1.023,92 | -12,21 | -1,18% | 1.036,13 | 1.041,63 | 1.021,47 | 67.705.273 |
| 09 Dic 2024 | 1.036,13 | 6,12 | 0,59% | 1.030,01 | 1.050,67 | 1.030,01 | 76.571.391 |
| 06 Dic 2024 | 1.030,01 | -16,70 | -1,60% | 1.046,71 | 1.046,71 | 1.022,94 | 82.818.730 |
| 05 Dic 2024 | 1.046,71 | -0,08 | -0,01% | 1.046,79 | 1.058,62 | 1.043,03 | 71.809.918 |
| 04 Dic 2024 | 1.046,79 | -29,93 | -2,78% | 1.076,72 | 1.076,72 | 1.037,70 | 77.960.627 |
| 03 Dic 2024 | 1.076,72 | -0,28 | -0,03% | 1.077,00 | 1.087,71 | 1.072,77 | 63.399.817 |
| 02 Dic 2024 | 1.077,00 | -12,27 | -1,13% | 1.089,27 | 1.091,07 | 1.065,17 | 68.331.840 |
| 29 Nov 2024 | 1.089,27 | 3,84 | 0,35% | 1.085,43 | 1.094,41 | 1.085,13 | 32.800.559 |
| 27 Nov 2024 | 1.085,43 | 0,73 | 0,07% | 1.084,70 | 1.097,62 | 1.084,69 | 55.982.015 |
| 26 Nov 2024 | 1.084,70 | -1,07 | -0,10% | 1.085,77 | 1.088,02 | 1.078,20 | 75.883.789 |
| 25 Nov 2024 | 1.085,77 | -29,53 | -2,65% | 1.115,30 | 1.121,90 | 1.083,66 | 142.126.190 |
| 22 Nov 2024 | 1.115,30 | 9,72 | 0,88% | 1.105,58 | 1.118,58 | 1.101,60 | 84.957.045 |
| 21 Nov 2024 | 1.105,58 | 2,93 | 0,27% | 1.102,65 | 1.119,67 | 1.102,65 | 124.848.098 |
| 20 Nov 2024 | 1.102,65 | 11,17 | 1,02% | 1.091,48 | 1.103,29 | 1.091,03 | 78.186.652 |
| 19 Nov 2024 | 1.091,48 | -7,61 | -0,69% | 1.099,09 | 1.102,77 | 1.085,95 | 70.423.555 |
| 18 Nov 2024 | 1.099,09 | 18,46 | 1,71% | 1.080,63 | 1.102,40 | 1.080,63 | 72.377.642 |
| 15 Nov 2024 | 1.080,63 | -6,12 | -0,56% | 1.086,75 | 1.097,85 | 1.077,51 | 69.948.224 |
| 14 Nov 2024 | 1.086,75 | 4,74 | 0,44% | 1.082,01 | 1.089,94 | 1.074,74 | 69.895.612 |
| 13 Nov 2024 | 1.082,01 | 10,79 | 1,01% | 1.071,22 | 1.086,92 | 1.061,84 | 75.546.763 |
| 12 Nov 2024 | 1.071,22 | -7,22 | -0,67% | 1.078,44 | 1.084,49 | 1.070,38 | 80.408.815 |
| 11 Nov 2024 | 1.078,44 | 10,11 | 0,95% | 1.068,33 | 1.080,05 | 1.063,60 | 85.622.245 |
| 08 Nov 2024 | 1.068,33 | 8,75 | 0,83% | 1.059,58 | 1.070,47 | 1.055,54 | 81.330.544 |
| 07 Nov 2024 | 1.059,58 | -9,53 | -0,89% | 1.069,11 | 1.069,11 | 1.051,77 | 98.876.811 |
| 06 Nov 2024 | 1.069,11 | 46,59 | 4,56% | 1.022,52 | 1.078,83 | 1.022,52 | 124.602.788 |
| 05 Nov 2024 | 1.022,52 | 6,90 | 0,68% | 1.015,62 | 1.027,61 | 1.015,62 | 83.832.615 |
| 04 Nov 2024 | 1.015,62 | 15,66 | 1,57% | 999,96 | 1.023,37 | 999,96 | 76.961.890 |
|
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 |
