Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 1.729,20 | 55,76 | 3,33% | 1.685,48 | 1.735,29 | 1.678,43 | 5.835.942 |
| 02 Gen 2025 | 1.673,44 | -5,81 | -0,35% | 1.687,07 | 1.706,39 | 1.662,79 | 4.343.619 |
| 31 Dic 2024 | 1.679,25 | -6,61 | -0,39% | 1.694,34 | 1.700,62 | 1.678,35 | 3.993.395 |
| 30 Dic 2024 | 1.685,86 | -24,66 | -1,44% | 1.699,80 | 1.699,80 | 1.664,83 | 4.730.731 |
| 27 Dic 2024 | 1.710,52 | -7,62 | -0,44% | 1.708,35 | 1.726,27 | 1.688,78 | 3.279.641 |
| 26 Dic 2024 | 1.718,14 | -3,22 | -0,19% | 1.709,69 | 1.727,79 | 1.705,07 | 3.153.611 |
| 24 Dic 2024 | 1.721,36 | 19,31 | 1,13% | 1.702,67 | 1.721,60 | 1.694,53 | 2.177.245 |
| 23 Dic 2024 | 1.702,05 | -9,31 | -0,54% | 1.711,60 | 1.714,35 | 1.685,41 | 6.584.457 |
| 20 Dic 2024 | 1.711,36 | -54,64 | -3,09% | 1.758,18 | 1.758,18 | 1.665,96 | 18.113.881 |
| 19 Dic 2024 | 1.766,00 | -31,03 | -1,73% | 1.809,11 | 1.825,95 | 1.764,64 | 7.051.557 |
| 18 Dic 2024 | 1.797,03 | -77,87 | -4,15% | 1.872,48 | 1.886,45 | 1.792,30 | 6.985.676 |
| 17 Dic 2024 | 1.874,90 | -8,98 | -0,48% | 1.877,96 | 1.888,59 | 1.870,74 | 6.984.939 |
| 16 Dic 2024 | 1.883,88 | -3,64 | -0,19% | 1.890,59 | 1.890,59 | 1.872,58 | 6.550.085 |
| 13 Dic 2024 | 1.887,52 | -16,44 | -0,86% | 1.900,46 | 1.908,52 | 1.887,01 | 4.422.975 |
| 12 Dic 2024 | 1.903,96 | -8,75 | -0,46% | 1.912,52 | 1.913,54 | 1.879,73 | 4.398.398 |
| 11 Dic 2024 | 1.912,71 | 6,84 | 0,36% | 1.910,99 | 1.923,64 | 1.908,08 | 6.159.366 |
| 10 Dic 2024 | 1.905,87 | 13,42 | 0,71% | 1.889,69 | 1.917,73 | 1.879,50 | 7.284.517 |
| 09 Dic 2024 | 1.892,45 | 13,97 | 0,74% | 1.878,64 | 1.907,94 | 1.878,64 | 7.975.511 |
| 06 Dic 2024 | 1.878,48 | -2,76 | -0,15% | 1.899,54 | 1.909,86 | 1.871,06 | 5.311.950 |
| 05 Dic 2024 | 1.881,24 | -60,57 | -3,12% | 1.938,85 | 1.944,14 | 1.878,95 | 5.354.173 |
| 04 Dic 2024 | 1.941,81 | -23,87 | -1,21% | 1.961,09 | 1.961,09 | 1.912,71 | 6.194.544 |
| 03 Dic 2024 | 1.965,68 | -43,35 | -2,16% | 1.996,59 | 1.996,59 | 1.952,88 | 5.445.343 |
| 02 Dic 2024 | 2.009,03 | -3,73 | -0,19% | 2.017,77 | 2.018,40 | 1.996,37 | 5.574.511 |
| 29 Nov 2024 | 2.012,76 | 9,57 | 0,48% | 2.018,10 | 2.031,23 | 2.012,32 | 2.359.582 |
| 27 Nov 2024 | 2.003,19 | -13,14 | -0,65% | 2.027,45 | 2.030,21 | 1.987,88 | 3.885.574 |
| 26 Nov 2024 | 2.016,33 | 14,92 | 0,75% | 1.994,24 | 2.017,85 | 1.971,29 | 6.550.758 |
| 25 Nov 2024 | 2.001,41 | 46,22 | 2,36% | 1.967,75 | 2.021,21 | 1.967,75 | 8.514.708 |
| 22 Nov 2024 | 1.955,19 | 7,76 | 0,40% | 1.951,98 | 1.970,09 | 1.942,50 | 5.341.328 |
| 21 Nov 2024 | 1.947,43 | 31,63 | 1,65% | 1.928,25 | 1.968,02 | 1.922,38 | 5.427.432 |
| 20 Nov 2024 | 1.915,80 | 17,71 | 0,93% | 1.893,29 | 1.917,68 | 1.880,75 | 3.891.317 |
| 19 Nov 2024 | 1.898,09 | -12,81 | -0,67% | 1.892,45 | 1.910,39 | 1.891,36 | 4.076.594 |
| 18 Nov 2024 | 1.910,90 | -6,17 | -0,32% | 1.928,85 | 1.941,36 | 1.909,25 | 5.083.391 |
| 15 Nov 2024 | 1.917,07 | -52,04 | -2,64% | 1.958,94 | 1.959,95 | 1.913,80 | 5.895.848 |
| 14 Nov 2024 | 1.969,11 | -18,77 | -0,94% | 1.990,01 | 1.999,78 | 1.961,85 | 4.745.286 |
| 13 Nov 2024 | 1.987,88 | -14,71 | -0,73% | 2.000,97 | 2.006,53 | 1.978,04 | 6.164.247 |
| 12 Nov 2024 | 2.002,59 | -49,97 | -2,43% | 2.042,08 | 2.046,21 | 2.001,70 | 6.792.543 |
| 11 Nov 2024 | 2.052,56 | 40,06 | 1,99% | 2.019,63 | 2.071,67 | 2.019,63 | 7.572.411 |
| 08 Nov 2024 | 2.012,50 | 28,60 | 1,44% | 1.984,12 | 2.015,86 | 1.970,60 | 7.251.925 |
| 07 Nov 2024 | 1.983,90 | -49,41 | -2,43% | 2.033,00 | 2.033,14 | 1.980,44 | 6.950.658 |
| 06 Nov 2024 | 2.033,31 | 175,60 | 9,45% | 1.901,57 | 2.043,18 | 1.901,57 | 13.286.200 |
| 05 Nov 2024 | 1.857,71 | 38,92 | 2,14% | 1.815,27 | 1.859,24 | 1.811,54 | 5.900.974 |
| 04 Nov 2024 | 1.818,79 | 22,82 | 1,27% | 1.791,76 | 1.830,68 | 1.791,26 | 4.642.209 |
| 01 Nov 2024 | 1.795,97 | -1,86 | -0,10% | 1.801,41 | 1.817,19 | 1.794,96 | 4.571.559 |
| 31 Ott 2024 | 1.797,83 | -23,58 | -1,29% | 1.817,25 | 1.825,02 | 1.797,77 | 6.279.046 |
| 30 Ott 2024 | 1.821,41 | 45,78 | 2,58% | 1.773,38 | 1.861,33 | 1.770,32 | 9.665.308 |
| 29 Ott 2024 | 1.775,63 | 1,54 | 0,09% | 1.773,62 | 1.786,64 | 1.759,06 | 6.503.103 |
| 28 Ott 2024 | 1.774,09 | 35,58 | 2,05% | 1.747,47 | 1.776,35 | 1.741,73 | 6.127.619 |
| 25 Ott 2024 | 1.738,51 | 58,43 | 3,48% | 1.686,53 | 1.748,77 | 1.686,53 | 7.720.720 |
| 24 Ott 2024 | 1.680,08 | 14,38 | 0,86% | 1.668,22 | 1.687,83 | 1.660,27 | 8.504.934 |
| 23 Ott 2024 | 1.665,70 | -52,01 | -3,03% | 1.685,81 | 1.705,02 | 1.645,98 | 11.937.484 |
| 22 Ott 2024 | 1.717,71 | 9,00 | 0,53% | 1.695,21 | 1.725,99 | 1.685,98 | 6.145.725 |
| 21 Ott 2024 | 1.708,71 | -19,89 | -1,15% | 1.726,48 | 1.726,48 | 1.694,28 | 6.038.629 |
| 18 Ott 2024 | 1.728,60 | -9,13 | -0,53% | 1.739,83 | 1.742,88 | 1.718,36 | 5.608.245 |
| 17 Ott 2024 | 1.737,73 | -37,27 | -2,10% | 1.768,72 | 1.772,26 | 1.731,73 | 5.687.999 |
| 16 Ott 2024 | 1.775,00 | 30,22 | 1,73% | 1.750,11 | 1.810,15 | 1.750,11 | 9.388.807 |
| 15 Ott 2024 | 1.744,78 | -9,90 | -0,56% | 1.754,09 | 1.776,41 | 1.743,21 | 7.124.997 |
| 14 Ott 2024 | 1.754,68 | 19,16 | 1,10% | 1.728,72 | 1.755,80 | 1.714,36 | 4.536.580 |
| 11 Ott 2024 | 1.735,52 | 51,66 | 3,07% | 1.692,46 | 1.737,10 | 1.692,46 | 4.457.909 |
| 10 Ott 2024 | 1.683,86 | -3,11 | -0,18% | 1.676,20 | 1.685,72 | 1.662,33 | 4.764.714 |
| 09 Ott 2024 | 1.686,97 | 15,95 | 0,95% | 1.677,46 | 1.698,60 | 1.675,08 | 5.964.586 |
| 08 Ott 2024 | 1.671,02 | 28,99 | 1,77% | 1.647,10 | 1.674,98 | 1.643,06 | 4.587.004 |
| 07 Ott 2024 | 1.642,03 | -8,26 | -0,50% | 1.638,20 | 1.648,90 | 1.615,43 | 5.111.215 |
|
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 |
