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 | 2.072,63 | 14,35 | 0,70% | 2.063,17 | 2.075,12 | 2.062,03 | 0 |
| 10 Feb 2025 | 2.058,28 | 17,44 | 0,85% | 2.046,60 | 2.062,04 | 2.046,15 | 0 |
| 07 Feb 2025 | 2.040,84 | -3,60 | -0,18% | 2.045,60 | 2.051,05 | 2.036,73 | 0 |
| 06 Feb 2025 | 2.044,44 | 15,73 | 0,78% | 2.032,55 | 2.046,81 | 2.030,79 | 0 |
| 05 Feb 2025 | 2.028,71 | 0,26 | 0,01% | 2.020,90 | 2.028,71 | 2.017,32 | 0 |
| 04 Feb 2025 | 2.028,45 | 5,42 | 0,27% | 2.019,73 | 2.029,96 | 2.010,09 | 0 |
| 03 Feb 2025 | 2.023,03 | -16,13 | -0,79% | 2.004,17 | 2.023,03 | 2.004,17 | 0 |
| 31 Gen 2025 | 2.039,16 | 5,78 | 0,28% | 2.038,78 | 2.049,80 | 2.037,76 | 0 |
| 30 Gen 2025 | 2.033,38 | 27,36 | 1,36% | 2.017,06 | 2.035,63 | 2.015,67 | 0 |
| 29 Gen 2025 | 2.006,02 | 10,90 | 0,55% | 2.020,38 | 2.020,86 | 2.006,02 | 0 |
| 28 Gen 2025 | 1.995,12 | 7,79 | 0,39% | 1.994,87 | 2.004,59 | 1.993,20 | 0 |
| 27 Gen 2025 | 1.987,33 | -12,88 | -0,64% | 1.974,40 | 1.990,80 | 1.968,40 | 0 |
| 24 Gen 2025 | 2.000,21 | -26,63 | -1,31% | 2.016,56 | 2.017,93 | 1.996,88 | 0 |
| 23 Gen 2025 | 2.026,84 | 0,00 | 0,00% | 2.026,84 | 2.026,84 | 2.026,84 | 0 |
| 22 Gen 2025 | 2.026,84 | 0,00 | 0,00% | 2.026,84 | 2.026,84 | 2.026,84 | 0 |
| 21 Gen 2025 | 2.026,84 | -6,16 | -0,30% | 2.033,22 | 2.035,76 | 2.022,93 | 0 |
| 20 Gen 2025 | 2.033,00 | 7,46 | 0,37% | 2.028,95 | 2.039,91 | 2.027,08 | 0 |
| 17 Gen 2025 | 2.025,54 | 15,19 | 0,76% | 2.016,87 | 2.031,04 | 2.015,00 | 0 |
| 16 Gen 2025 | 2.010,35 | 30,49 | 1,54% | 1.998,90 | 2.010,35 | 1.993,27 | 0 |
| 15 Gen 2025 | 1.979,86 | 23,47 | 1,20% | 1.962,59 | 1.984,98 | 1.962,19 | 0 |
| 14 Gen 2025 | 1.956,39 | 1,10 | 0,06% | 1.966,88 | 1.971,31 | 1.953,93 | 0 |
| 13 Gen 2025 | 1.955,29 | -13,59 | -0,69% | 1.955,35 | 1.958,38 | 1.943,40 | 0 |
| 10 Gen 2025 | 1.968,88 | -11,36 | -0,57% | 1.978,61 | 1.984,36 | 1.968,32 | 0 |
| 09 Gen 2025 | 1.980,24 | 11,72 | 0,60% | 1.963,91 | 1.981,23 | 1.963,45 | 0 |
| 08 Gen 2025 | 1.968,52 | -12,38 | -0,62% | 1.981,36 | 1.983,73 | 1.959,64 | 0 |
| 07 Gen 2025 | 1.980,90 | 4,76 | 0,24% | 1.974,50 | 1.988,79 | 1.973,51 | 0 |
| 06 Gen 2025 | 1.976,14 | 20,37 | 1,04% | 1.964,61 | 1.976,71 | 1.961,91 | 0 |
| 03 Gen 2025 | 1.955,77 | -8,55 | -0,44% | 1.965,44 | 1.966,24 | 1.952,44 | 0 |
| 02 Gen 2025 | 1.964,32 | 16,96 | 0,87% | 1.949,32 | 1.964,32 | 1.941,94 | 0 |
| 31 Dic 2024 | 1.947,36 | 15,18 | 0,79% | 1.930,22 | 1.948,54 | 1.929,82 | 0 |
| 30 Dic 2024 | 1.932,18 | -16,94 | -0,87% | 1.943,16 | 1.946,81 | 1.927,64 | 0 |
| 27 Dic 2024 | 1.949,12 | 7,50 | 0,39% | 1.939,88 | 1.952,45 | 1.936,52 | 0 |
| 24 Dic 2024 | 1.941,62 | 9,39 | 0,49% | 1.942,04 | 1.946,01 | 1.940,48 | 0 |
| 23 Dic 2024 | 1.932,23 | -6,67 | -0,34% | 1.928,44 | 1.936,84 | 1.921,30 | 0 |
| 20 Dic 2024 | 1.938,90 | -5,21 | -0,27% | 1.933,49 | 1.940,37 | 1.919,28 | 0 |
| 19 Dic 2024 | 1.944,11 | -31,39 | -1,59% | 1.950,54 | 1.958,29 | 1.939,15 | 0 |
| 18 Dic 2024 | 1.975,50 | 7,89 | 0,40% | 1.969,53 | 1.977,89 | 1.968,98 | 0 |
| 17 Dic 2024 | 1.967,61 | -4,58 | -0,23% | 1.965,20 | 1.975,69 | 1.962,63 | 0 |
| 16 Dic 2024 | 1.972,19 | -6,81 | -0,34% | 1.974,45 | 1.976,66 | 1.966,48 | 0 |
| 13 Dic 2024 | 1.979,00 | -2,29 | -0,12% | 1.979,28 | 1.985,96 | 1.975,78 | 0 |
| 12 Dic 2024 | 1.981,29 | -6,14 | -0,31% | 1.989,01 | 1.989,01 | 1.979,38 | 0 |
| 11 Dic 2024 | 1.987,43 | 1,95 | 0,10% | 1.984,33 | 1.994,36 | 1.982,71 | 0 |
| 10 Dic 2024 | 1.985,48 | 0,00 | 0,00% | 1.985,48 | 1.985,48 | 1.985,48 | 0 |
| 09 Dic 2024 | 1.985,48 | 3,38 | 0,17% | 1.988,44 | 1.991,17 | 1.976,08 | 0 |
| 06 Dic 2024 | 1.982,10 | -1,74 | -0,09% | 1.984,29 | 1.985,39 | 1.979,22 | 0 |
| 05 Dic 2024 | 1.983,84 | 9,03 | 0,46% | 1.976,37 | 1.985,24 | 1.975,57 | 0 |
| 04 Dic 2024 | 1.974,81 | 5,12 | 0,26% | 1.974,70 | 1.979,59 | 1.971,23 | 0 |
| 03 Dic 2024 | 1.969,69 | 3,15 | 0,16% | 1.973,35 | 1.978,29 | 1.963,38 | 0 |
| 02 Dic 2024 | 1.966,54 | 12,62 | 0,65% | 1.951,06 | 1.966,54 | 1.950,07 | 0 |
| 29 Nov 2024 | 1.953,92 | 12,86 | 0,66% | 1.939,72 | 1.955,56 | 1.938,25 | 0 |
| 28 Nov 2024 | 1.941,06 | 3,26 | 0,17% | 1.952,66 | 1.952,72 | 1.938,64 | 0 |
| 27 Nov 2024 | 1.937,80 | 0,00 | 0,00% | 1.937,80 | 1.937,80 | 1.937,80 | 0 |
| 26 Nov 2024 | 1.937,80 | -11,69 | -0,60% | 1.940,23 | 1.945,54 | 1.935,71 | 0 |
| 25 Nov 2024 | 1.949,49 | 2,89 | 0,15% | 1.955,65 | 1.957,20 | 1.945,43 | 0 |
| 22 Nov 2024 | 1.946,60 | 28,70 | 1,50% | 1.929,33 | 1.951,59 | 1.919,22 | 0 |
| 21 Nov 2024 | 1.917,90 | 13,33 | 0,70% | 1.903,04 | 1.918,90 | 1.892,94 | 0 |
| 20 Nov 2024 | 1.904,57 | -7,53 | -0,39% | 1.917,65 | 1.921,82 | 1.900,69 | 0 |
| 19 Nov 2024 | 1.912,10 | -8,22 | -0,43% | 1.926,13 | 1.928,58 | 1.893,55 | 0 |
| 18 Nov 2024 | 1.920,32 | 4,62 | 0,24% | 1.918,17 | 1.922,01 | 1.906,14 | 0 |
| 15 Nov 2024 | 1.915,70 | -27,37 | -1,41% | 1.933,67 | 1.937,34 | 1.915,26 | 0 |
| 14 Nov 2024 | 1.943,07 | 26,62 | 1,39% | 1.920,59 | 1.944,41 | 1.916,83 | 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 |
