Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 78.849,38 | -842,67 | -1,06% | 79.932,84 | 80.551,80 | 78.700,47 | 0 |
| 06 Feb 2025 | 79.692,05 | 270,13 | 0,34% | 79.396,68 | 80.058,03 | 79.306,04 | 0 |
| 05 Feb 2025 | 79.421,92 | 330,95 | 0,42% | 79.012,08 | 79.424,76 | 78.608,38 | 0 |
| 04 Feb 2025 | 79.090,97 | 901,90 | 1,15% | 78.993,76 | 79.270,35 | 78.630,82 | 0 |
| 03 Feb 2025 | 78.189,07 | -511,30 | -0,65% | 77.540,42 | 78.747,87 | 77.054,05 | 0 |
| 31 Gen 2025 | 78.700,37 | 19,98 | 0,03% | 79.380,44 | 79.728,83 | 78.649,36 | 0 |
| 30 Gen 2025 | 78.680,39 | -2.766,77 | -3,40% | 79.053,12 | 79.571,61 | 78.256,99 | 0 |
| 29 Gen 2025 | 81.447,16 | -1.097,74 | -1,33% | 82.258,37 | 82.258,37 | 81.061,57 | 0 |
| 28 Gen 2025 | 82.544,90 | 2.392,12 | 2,98% | 80.279,49 | 82.834,26 | 79.896,15 | 0 |
| 27 Gen 2025 | 80.152,78 | -1.559,11 | -1,91% | 78.690,51 | 80.719,83 | 78.670,10 | 0 |
| 24 Gen 2025 | 81.711,89 | -469,76 | -0,57% | 82.102,93 | 82.394,93 | 81.449,31 | 0 |
| 23 Gen 2025 | 82.181,65 | 222,62 | 0,27% | 81.360,80 | 82.181,65 | 81.347,09 | 0 |
| 22 Gen 2025 | 81.959,03 | 2.492,74 | 3,14% | 81.048,90 | 82.039,29 | 80.610,12 | 0 |
| 21 Gen 2025 | 79.466,29 | 655,73 | 0,83% | 79.332,08 | 79.796,26 | 78.652,87 | 0 |
| 17 Gen 2025 | 78.810,56 | 743,06 | 0,95% | 79.529,01 | 79.529,01 | 78.681,85 | 0 |
| 16 Gen 2025 | 78.067,50 | -66,94 | -0,09% | 78.608,88 | 78.782,41 | 77.989,30 | 0 |
| 15 Gen 2025 | 78.134,44 | 1.642,36 | 2,15% | 77.542,05 | 78.497,64 | 77.485,42 | 0 |
| 14 Gen 2025 | 76.492,08 | 309,58 | 0,41% | 76.622,70 | 76.967,44 | 75.778,11 | 0 |
| 13 Gen 2025 | 76.182,50 | -496,40 | -0,65% | 75.869,30 | 76.221,87 | 75.426,73 | 0 |
| 10 Gen 2025 | 76.678,90 | -1.358,76 | -1,74% | 77.492,83 | 77.492,83 | 76.172,20 | 0 |
| 08 Gen 2025 | 78.037,66 | 225,97 | 0,29% | 77.790,75 | 78.221,49 | 77.284,46 | 0 |
| 07 Gen 2025 | 77.811,69 | -1.493,35 | -1,88% | 79.387,78 | 79.463,51 | 77.462,69 | 0 |
| 06 Gen 2025 | 79.305,04 | 447,90 | 0,57% | 79.558,22 | 80.213,15 | 78.872,53 | 0 |
| 03 Gen 2025 | 78.857,14 | 1.090,80 | 1,40% | 78.108,95 | 78.942,17 | 77.963,81 | 0 |
| 02 Gen 2025 | 77.766,34 | -354,26 | -0,45% | 78.854,45 | 79.022,90 | 77.096,06 | 0 |
| 31 Dic 2024 | 78.120,60 | -643,83 | -0,82% | 78.988,76 | 79.035,28 | 77.980,37 | 0 |
| 30 Dic 2024 | 78.764,43 | -1.031,96 | -1,29% | 78.762,99 | 79.272,34 | 78.039,44 | 0 |
| 27 Dic 2024 | 79.796,39 | -1.363,09 | -1,68% | 80.594,08 | 80.628,51 | 79.005,64 | 0 |
| 26 Dic 2024 | 81.159,48 | -204,31 | -0,25% | 81.151,73 | 81.511,64 | 80.805,39 | 0 |
| 24 Dic 2024 | 81.363,79 | 837,07 | 1,04% | 80.600,75 | 81.363,79 | 80.496,38 | 0 |
| 23 Dic 2024 | 80.526,72 | -345,75 | -0,43% | 80.712,96 | 80.858,37 | 79.996,37 | 0 |
| 20 Dic 2024 | 80.872,47 | 734,05 | 0,92% | 79.097,86 | 81.779,20 | 79.064,80 | 0 |
| 19 Dic 2024 | 80.138,42 | -20,58 | -0,03% | 81.101,51 | 81.400,37 | 80.096,53 | 0 |
| 18 Dic 2024 | 80.159,00 | -3.303,91 | -3,96% | 83.173,86 | 83.285,78 | 80.030,66 | 0 |
| 17 Dic 2024 | 83.462,91 | -140,20 | -0,17% | 83.281,48 | 83.910,31 | 82.963,36 | 0 |
| 16 Dic 2024 | 83.603,11 | 870,73 | 1,05% | 82.714,74 | 83.696,64 | 82.632,66 | 0 |
| 13 Dic 2024 | 82.732,38 | -615,63 | -0,74% | 83.198,91 | 83.583,43 | 82.316,51 | 0 |
| 12 Dic 2024 | 83.348,01 | -412,74 | -0,49% | 83.331,30 | 84.212,28 | 83.309,77 | 0 |
| 11 Dic 2024 | 83.760,75 | 1.219,98 | 1,48% | 83.029,72 | 83.945,41 | 82.829,42 | 0 |
| 10 Dic 2024 | 82.540,77 | -917,07 | -1,10% | 82.853,29 | 83.732,66 | 82.206,61 | 0 |
| 09 Dic 2024 | 83.457,84 | -628,44 | -0,75% | 84.191,96 | 84.459,11 | 83.288,31 | 0 |
| 06 Dic 2024 | 84.086,28 | 706,81 | 0,85% | 83.730,35 | 84.360,17 | 83.697,69 | 0 |
| 05 Dic 2024 | 83.379,47 | 9,82 | 0,01% | 83.279,49 | 83.762,16 | 82.865,04 | 0 |
| 04 Dic 2024 | 83.369,65 | 2.203,29 | 2,71% | 82.267,56 | 83.477,72 | 82.142,26 | 0 |
| 03 Dic 2024 | 81.166,36 | 360,25 | 0,45% | 80.356,45 | 81.197,20 | 80.229,02 | 0 |
| 02 Dic 2024 | 80.806,11 | 696,98 | 0,87% | 79.935,99 | 81.011,30 | 79.867,19 | 0 |
| 29 Nov 2024 | 80.109,13 | 274,26 | 0,34% | 79.585,09 | 80.323,20 | 79.564,30 | 0 |
| 27 Nov 2024 | 79.834,87 | -1.255,70 | -1,55% | 80.515,02 | 80.630,74 | 79.618,45 | 0 |
| 26 Nov 2024 | 81.090,57 | 1.045,26 | 1,31% | 80.151,90 | 81.192,34 | 80.035,12 | 0 |
| 25 Nov 2024 | 80.045,31 | 38,86 | 0,05% | 80.432,38 | 80.857,67 | 79.640,34 | 0 |
| 22 Nov 2024 | 80.006,45 | 935,42 | 1,18% | 79.045,08 | 80.058,54 | 78.979,03 | 0 |
| 21 Nov 2024 | 79.071,03 | 276,20 | 0,35% | 79.630,39 | 79.844,29 | 78.524,43 | 0 |
| 20 Nov 2024 | 78.794,83 | 99,90 | 0,13% | 78.817,94 | 78.928,53 | 77.783,58 | 0 |
| 19 Nov 2024 | 78.694,93 | 642,28 | 0,82% | 77.242,29 | 78.742,83 | 77.213,42 | 0 |
| 18 Nov 2024 | 78.052,65 | 24,93 | 0,03% | 77.982,15 | 78.480,98 | 77.737,37 | 0 |
| 15 Nov 2024 | 78.027,72 | -1.844,80 | -2,31% | 79.080,50 | 79.160,52 | 77.683,16 | 0 |
| 14 Nov 2024 | 79.872,52 | -376,74 | -0,47% | 80.216,37 | 80.497,38 | 79.324,46 | 0 |
| 13 Nov 2024 | 80.249,26 | 294,60 | 0,37% | 79.913,64 | 81.177,89 | 79.628,54 | 0 |
| 12 Nov 2024 | 79.954,66 | 702,66 | 0,89% | 79.019,60 | 80.140,78 | 78.976,60 | 0 |
| 11 Nov 2024 | 79.252,00 | 495,46 | 0,63% | 79.073,87 | 79.456,77 | 78.848,04 | 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 |
