Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 1.094,85 | -10,93 | -0,99% | 1.105,78 | 1.105,78 | 1.082,22 | 36.603.808 |
| 10 Feb 2025 | 1.105,78 | 15,44 | 1,42% | 1.090,34 | 1.115,21 | 1.090,34 | 37.234.757 |
| 07 Feb 2025 | 1.090,34 | 2,71 | 0,25% | 1.087,63 | 1.094,82 | 1.078,72 | 30.958.125 |
| 06 Feb 2025 | 1.087,63 | -31,45 | -2,81% | 1.119,08 | 1.124,48 | 1.077,73 | 39.083.460 |
| 05 Feb 2025 | 1.119,08 | 15,19 | 1,38% | 1.103,89 | 1.123,40 | 1.103,89 | 29.918.169 |
| 04 Feb 2025 | 1.103,89 | -7,70 | -0,69% | 1.111,59 | 1.114,88 | 1.099,64 | 28.829.210 |
| 03 Feb 2025 | 1.111,59 | 14,83 | 1,35% | 1.096,76 | 1.117,03 | 1.078,75 | 29.508.046 |
| 31 Gen 2025 | 1.096,76 | -29,97 | -2,66% | 1.126,73 | 1.130,70 | 1.094,47 | 42.675.678 |
| 30 Gen 2025 | 1.126,73 | 15,69 | 1,41% | 1.111,04 | 1.131,16 | 1.111,04 | 44.417.400 |
| 29 Gen 2025 | 1.111,04 | 1,37 | 0,12% | 1.109,67 | 1.130,75 | 1.102,88 | 31.774.008 |
| 28 Gen 2025 | 1.109,67 | 8,58 | 0,78% | 1.101,09 | 1.112,52 | 1.088,11 | 45.611.019 |
| 27 Gen 2025 | 1.101,09 | -74,64 | -6,35% | 1.175,73 | 1.175,73 | 1.088,74 | 72.606.814 |
| 24 Gen 2025 | 1.175,73 | -6,31 | -0,53% | 1.182,04 | 1.191,78 | 1.173,56 | 27.298.806 |
| 23 Gen 2025 | 1.182,04 | -2,98 | -0,25% | 1.185,02 | 1.196,40 | 1.169,69 | 39.700.793 |
| 22 Gen 2025 | 1.185,02 | -38,38 | -3,14% | 1.223,40 | 1.229,73 | 1.183,93 | 42.065.736 |
| 21 Gen 2025 | 1.223,40 | 14,68 | 1,21% | 1.208,72 | 1.229,95 | 1.208,72 | 44.613.223 |
| 17 Gen 2025 | 1.208,72 | 4,17 | 0,35% | 1.204,55 | 1.220,17 | 1.196,48 | 39.357.364 |
| 16 Gen 2025 | 1.204,55 | 29,06 | 2,47% | 1.175,49 | 1.204,77 | 1.173,44 | 39.682.298 |
| 15 Gen 2025 | 1.175,49 | 10,38 | 0,89% | 1.165,11 | 1.184,81 | 1.165,11 | 30.834.013 |
| 14 Gen 2025 | 1.165,11 | 35,30 | 3,12% | 1.129,81 | 1.171,70 | 1.129,81 | 34.081.974 |
| 13 Gen 2025 | 1.129,81 | 17,99 | 1,62% | 1.111,82 | 1.131,55 | 1.110,80 | 31.698.894 |
| 10 Gen 2025 | 1.111,82 | -7,26 | -0,65% | 1.119,08 | 1.134,37 | 1.107,11 | 27.622.567 |
| 08 Gen 2025 | 1.119,08 | 16,06 | 1,46% | 1.103,02 | 1.119,18 | 1.098,01 | 28.190.795 |
| 07 Gen 2025 | 1.103,02 | -0,51 | -0,05% | 1.103,53 | 1.112,99 | 1.096,84 | 24.839.011 |
| 06 Gen 2025 | 1.103,53 | -9,02 | -0,81% | 1.112,55 | 1.119,54 | 1.100,47 | 31.758.198 |
| 03 Gen 2025 | 1.112,55 | 11,99 | 1,09% | 1.100,56 | 1.119,56 | 1.100,56 | 25.864.476 |
| 02 Gen 2025 | 1.100,56 | 27,03 | 2,52% | 1.073,53 | 1.103,17 | 1.073,53 | 32.227.485 |
| 31 Dic 2024 | 1.073,53 | 1,22 | 0,11% | 1.072,31 | 1.082,20 | 1.070,51 | 22.135.367 |
| 30 Dic 2024 | 1.072,31 | 5,17 | 0,48% | 1.067,14 | 1.079,04 | 1.056,87 | 22.691.039 |
| 27 Dic 2024 | 1.067,14 | -2,09 | -0,20% | 1.069,23 | 1.072,42 | 1.060,93 | 17.547.990 |
| 26 Dic 2024 | 1.069,23 | -9,07 | -0,84% | 1.078,30 | 1.078,30 | 1.064,78 | 20.076.413 |
| 24 Dic 2024 | 1.078,30 | 10,76 | 1,01% | 1.067,54 | 1.079,15 | 1.066,79 | 12.795.183 |
| 23 Dic 2024 | 1.067,54 | 9,27 | 0,88% | 1.058,27 | 1.068,73 | 1.045,40 | 31.885.089 |
| 20 Dic 2024 | 1.058,27 | 22,15 | 2,14% | 1.036,12 | 1.060,03 | 1.031,81 | 71.716.259 |
| 19 Dic 2024 | 1.036,12 | 6,37 | 0,62% | 1.029,75 | 1.047,11 | 1.029,11 | 43.824.691 |
| 18 Dic 2024 | 1.029,75 | -36,03 | -3,38% | 1.065,78 | 1.065,78 | 1.028,45 | 34.777.225 |
| 17 Dic 2024 | 1.065,78 | -5,31 | -0,50% | 1.071,09 | 1.071,09 | 1.048,41 | 35.174.634 |
| 16 Dic 2024 | 1.071,09 | -11,37 | -1,05% | 1.082,46 | 1.082,46 | 1.067,55 | 31.957.247 |
| 13 Dic 2024 | 1.082,46 | -7,46 | -0,68% | 1.089,92 | 1.090,72 | 1.079,53 | 23.394.546 |
| 12 Dic 2024 | 1.089,92 | -2,10 | -0,19% | 1.092,02 | 1.097,59 | 1.088,60 | 28.219.956 |
| 11 Dic 2024 | 1.092,02 | 8,58 | 0,79% | 1.083,44 | 1.101,08 | 1.083,44 | 33.179.313 |
| 10 Dic 2024 | 1.083,44 | -6,67 | -0,61% | 1.090,11 | 1.099,70 | 1.081,09 | 33.743.407 |
| 09 Dic 2024 | 1.090,11 | -38,52 | -3,41% | 1.128,63 | 1.130,67 | 1.088,70 | 35.066.515 |
| 06 Dic 2024 | 1.128,63 | -12,73 | -1,12% | 1.141,36 | 1.145,46 | 1.122,22 | 31.142.685 |
| 05 Dic 2024 | 1.141,36 | 17,09 | 1,52% | 1.124,27 | 1.149,51 | 1.124,27 | 35.858.582 |
| 04 Dic 2024 | 1.124,27 | -6,56 | -0,58% | 1.130,83 | 1.130,83 | 1.112,90 | 31.617.065 |
| 03 Dic 2024 | 1.130,83 | 3,71 | 0,33% | 1.127,12 | 1.134,81 | 1.122,53 | 29.754.295 |
| 02 Dic 2024 | 1.127,12 | -34,39 | -2,96% | 1.161,51 | 1.162,11 | 1.122,08 | 31.157.162 |
| 29 Nov 2024 | 1.161,51 | 10,23 | 0,89% | 1.151,28 | 1.167,08 | 1.151,28 | 17.756.676 |
| 27 Nov 2024 | 1.151,28 | -5,20 | -0,45% | 1.156,48 | 1.157,23 | 1.148,27 | 26.481.188 |
| 26 Nov 2024 | 1.156,48 | 12,78 | 1,12% | 1.143,70 | 1.158,61 | 1.143,70 | 32.350.609 |
| 25 Nov 2024 | 1.143,70 | -34,49 | -2,93% | 1.178,19 | 1.184,31 | 1.131,48 | 61.458.369 |
| 22 Nov 2024 | 1.178,19 | -2,39 | -0,20% | 1.180,58 | 1.188,93 | 1.176,00 | 28.037.133 |
| 21 Nov 2024 | 1.180,58 | 27,34 | 2,37% | 1.153,24 | 1.184,07 | 1.153,24 | 31.198.233 |
| 20 Nov 2024 | 1.153,24 | -0,19 | -0,02% | 1.153,43 | 1.160,54 | 1.145,02 | 29.640.426 |
| 19 Nov 2024 | 1.153,43 | 16,13 | 1,42% | 1.137,30 | 1.154,50 | 1.130,01 | 33.448.545 |
| 18 Nov 2024 | 1.137,30 | 21,40 | 1,92% | 1.115,90 | 1.140,09 | 1.115,90 | 36.907.486 |
| 15 Nov 2024 | 1.115,90 | 18,16 | 1,65% | 1.097,74 | 1.117,40 | 1.094,20 | 32.496.802 |
| 14 Nov 2024 | 1.097,74 | -1,00 | -0,09% | 1.098,74 | 1.103,19 | 1.089,96 | 26.224.761 |
|
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 |
