Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 15.767,80 | -9,38 | -0,06% | 15.882,73 | 15.884,72 | 15.740,91 | 0 |
| 13 Feb 2025 | 15.777,18 | 383,06 | 2,49% | 15.556,74 | 15.799,28 | 15.542,11 | 0 |
| 12 Feb 2025 | 15.394,12 | 1,74 | 0,01% | 15.203,47 | 15.431,54 | 15.194,30 | 0 |
| 11 Feb 2025 | 15.392,38 | -50,07 | -0,32% | 15.334,65 | 15.414,49 | 15.303,17 | 0 |
| 10 Feb 2025 | 15.442,45 | 56,20 | 0,37% | 15.495,14 | 15.504,68 | 15.388,87 | 0 |
| 07 Feb 2025 | 15.386,25 | -106,99 | -0,69% | 15.555,62 | 15.576,81 | 15.363,15 | 0 |
| 06 Feb 2025 | 15.493,24 | 52,12 | 0,34% | 15.489,57 | 15.509,60 | 15.370,65 | 0 |
| 05 Feb 2025 | 15.441,12 | 126,41 | 0,83% | 15.388,69 | 15.471,01 | 15.337,32 | 0 |
| 04 Feb 2025 | 15.314,71 | 134,24 | 0,88% | 15.158,16 | 15.326,30 | 15.139,16 | 0 |
| 03 Feb 2025 | 15.180,47 | -36,53 | -0,24% | 14.989,32 | 15.215,94 | 14.927,88 | 0 |
| 31 Gen 2025 | 15.217,00 | -104,20 | -0,68% | 15.316,55 | 15.369,82 | 15.185,28 | 0 |
| 30 Gen 2025 | 15.321,20 | 200,08 | 1,32% | 15.217,47 | 15.353,73 | 15.206,65 | 0 |
| 29 Gen 2025 | 15.121,12 | 92,83 | 0,62% | 15.073,02 | 15.171,86 | 15.046,07 | 0 |
| 28 Gen 2025 | 15.028,29 | 104,36 | 0,70% | 14.928,03 | 15.124,52 | 14.887,57 | 0 |
| 27 Gen 2025 | 14.923,93 | 143,98 | 0,97% | 14.656,67 | 14.923,93 | 14.629,62 | 0 |
| 24 Gen 2025 | 14.779,95 | -22,59 | -0,15% | 14.764,60 | 14.807,24 | 14.731,65 | 0 |
| 23 Gen 2025 | 14.802,54 | 27,47 | 0,19% | 14.751,35 | 14.807,98 | 14.656,35 | 0 |
| 22 Gen 2025 | 14.775,07 | -54,97 | -0,37% | 14.831,10 | 14.863,00 | 14.735,46 | 0 |
| 21 Gen 2025 | 14.830,04 | 52,76 | 0,36% | 14.879,03 | 14.897,16 | 14.751,25 | 0 |
| 17 Gen 2025 | 14.777,28 | 111,06 | 0,76% | 14.806,97 | 14.858,13 | 14.740,44 | 0 |
| 16 Gen 2025 | 14.666,22 | 162,32 | 1,12% | 14.539,14 | 14.723,80 | 14.538,03 | 0 |
| 15 Gen 2025 | 14.503,90 | 127,70 | 0,89% | 14.609,20 | 14.632,29 | 14.448,40 | 0 |
| 14 Gen 2025 | 14.376,20 | 104,62 | 0,73% | 14.335,39 | 14.432,79 | 14.253,67 | 0 |
| 13 Gen 2025 | 14.271,58 | 52,69 | 0,37% | 14.100,61 | 14.274,66 | 14.039,90 | 0 |
| 10 Gen 2025 | 14.218,89 | -248,35 | -1,72% | 14.310,27 | 14.310,27 | 14.182,64 | 0 |
| 08 Gen 2025 | 14.467,24 | 157,04 | 1,10% | 14.292,30 | 14.504,87 | 14.260,99 | 0 |
| 07 Gen 2025 | 14.310,20 | -90,67 | -0,63% | 14.410,47 | 14.460,11 | 14.246,15 | 0 |
| 06 Gen 2025 | 14.400,87 | -87,11 | -0,60% | 14.513,21 | 14.551,71 | 14.374,48 | 0 |
| 03 Gen 2025 | 14.487,98 | 180,48 | 1,26% | 14.363,45 | 14.513,78 | 14.317,38 | 0 |
| 02 Gen 2025 | 14.307,50 | -139,94 | -0,97% | 14.560,12 | 14.564,40 | 14.275,41 | 0 |
| 31 Dic 2024 | 14.447,44 | -53,37 | -0,37% | 14.555,88 | 14.560,42 | 14.419,40 | 0 |
| 30 Dic 2024 | 14.500,81 | -122,97 | -0,84% | 14.502,82 | 14.549,27 | 14.352,89 | 0 |
| 27 Dic 2024 | 14.623,78 | -152,62 | -1,03% | 14.673,20 | 14.724,54 | 14.510,02 | 0 |
| 26 Dic 2024 | 14.776,40 | 45,16 | 0,31% | 14.669,16 | 14.800,72 | 14.662,70 | 0 |
| 24 Dic 2024 | 14.731,24 | 140,09 | 0,96% | 14.594,19 | 14.732,77 | 14.559,77 | 0 |
| 23 Dic 2024 | 14.591,15 | -36,58 | -0,25% | 14.581,53 | 14.601,55 | 14.480,56 | 0 |
| 20 Dic 2024 | 14.627,73 | 4,46 | 0,03% | 14.524,44 | 14.774,72 | 14.519,56 | 0 |
| 19 Dic 2024 | 14.623,27 | -1,88 | -0,01% | 14.729,38 | 14.772,50 | 14.585,29 | 0 |
| 18 Dic 2024 | 14.625,15 | -501,25 | -3,31% | 15.123,79 | 15.140,52 | 14.588,92 | 0 |
| 17 Dic 2024 | 15.126,40 | -91,52 | -0,60% | 15.189,58 | 15.262,37 | 15.102,42 | 0 |
| 16 Dic 2024 | 15.217,92 | 61,79 | 0,41% | 15.157,37 | 15.283,06 | 15.114,67 | 0 |
| 13 Dic 2024 | 15.156,13 | -138,92 | -0,91% | 15.264,88 | 15.284,39 | 15.135,08 | 0 |
| 12 Dic 2024 | 15.295,05 | -101,62 | -0,66% | 15.401,47 | 15.408,74 | 15.282,82 | 0 |
| 11 Dic 2024 | 15.396,67 | 51,03 | 0,33% | 15.370,95 | 15.426,54 | 15.231,52 | 0 |
| 10 Dic 2024 | 15.345,64 | 12,88 | 0,08% | 15.302,01 | 15.391,05 | 15.244,20 | 0 |
| 09 Dic 2024 | 15.332,76 | -159,67 | -1,03% | 15.483,27 | 15.508,22 | 15.289,19 | 0 |
| 06 Dic 2024 | 15.492,43 | -24,99 | -0,16% | 15.594,20 | 15.607,97 | 15.456,70 | 0 |
| 05 Dic 2024 | 15.517,42 | -143,19 | -0,91% | 15.609,10 | 15.616,25 | 15.515,09 | 0 |
| 04 Dic 2024 | 15.660,61 | 146,97 | 0,95% | 15.491,41 | 15.696,59 | 15.480,68 | 0 |
| 03 Dic 2024 | 15.513,64 | 43,58 | 0,28% | 15.448,70 | 15.521,83 | 15.373,12 | 0 |
| 02 Dic 2024 | 15.470,06 | -120,53 | -0,77% | 15.585,08 | 15.590,23 | 15.407,07 | 0 |
| 29 Nov 2024 | 15.590,59 | -37,18 | -0,24% | 15.670,84 | 15.723,12 | 15.579,39 | 0 |
| 27 Nov 2024 | 15.627,77 | -83,10 | -0,53% | 15.770,79 | 15.775,45 | 15.598,58 | 0 |
| 26 Nov 2024 | 15.710,87 | 23,31 | 0,15% | 15.682,59 | 15.729,14 | 15.617,82 | 0 |
| 25 Nov 2024 | 15.687,56 | 219,58 | 1,42% | 15.621,11 | 15.762,69 | 15.593,85 | 0 |
| 22 Nov 2024 | 15.467,98 | 721,93 | 4,90% | 15.077,63 | 15.485,59 | 15.013,99 | 0 |
| 21 Nov 2024 | 14.746,05 | 277,71 | 1,92% | 14.546,84 | 14.755,83 | 14.444,45 | 0 |
| 20 Nov 2024 | 14.468,34 | -39,84 | -0,27% | 14.479,18 | 14.549,96 | 14.418,61 | 0 |
| 19 Nov 2024 | 14.508,18 | -39,05 | -0,27% | 14.439,74 | 14.540,84 | 14.397,74 | 0 |
| 18 Nov 2024 | 14.547,23 | 70,39 | 0,49% | 14.508,24 | 14.625,13 | 14.500,39 | 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 |
