Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 63.122,54 | -4.685,00 | -6,91% | 69.301,18 | 69.497,10 | 62.160,63 | 0 |
| 07 Mar 2025 | 67.807,53 | 289,28 | 0,43% | 66.767,81 | 69.511,28 | 65.609,36 | 0 |
| 06 Mar 2025 | 67.518,26 | 591,60 | 0,88% | 70.257,80 | 70.430,08 | 63.716,08 | 0 |
| 05 Mar 2025 | 66.926,66 | -2.444,49 | -3,52% | 72.638,89 | 73.986,81 | 66.926,66 | 0 |
| 04 Mar 2025 | 69.371,15 | -9.783,97 | -12,36% | 73.892,70 | 74.702,49 | 68.748,21 | 0 |
| 03 Mar 2025 | 79.155,11 | 4.691,74 | 6,30% | 75.993,56 | 80.740,75 | 73.945,55 | 0 |
| 28 Feb 2025 | 74.463,38 | -2.357,20 | -3,07% | 70.997,08 | 75.260,05 | 70.332,89 | 0 |
| 27 Feb 2025 | 76.820,58 | -3.027,51 | -3,79% | 76.926,12 | 77.773,79 | 74.276,52 | 0 |
| 26 Feb 2025 | 79.848,09 | 1.321,97 | 1,68% | 79.787,22 | 80.325,72 | 76.978,12 | 0 |
| 25 Feb 2025 | 78.526,12 | -2.866,26 | -3,52% | 76.481,91 | 80.288,80 | 76.481,91 | 0 |
| 24 Feb 2025 | 81.392,38 | -2.094,04 | -2,51% | 80.470,25 | 81.527,28 | 77.754,46 | 0 |
| 21 Feb 2025 | 83.486,42 | -667,78 | -0,79% | 84.247,93 | 85.112,38 | 81.559,73 | 0 |
| 20 Feb 2025 | 84.154,20 | -2.422,37 | -2,80% | 84.587,61 | 86.539,28 | 82.978,37 | 0 |
| 19 Feb 2025 | 86.576,56 | -3.218,47 | -3,58% | 89.651,57 | 90.295,49 | 83.621,73 | 0 |
| 18 Feb 2025 | 89.795,03 | -1.033,97 | -1,14% | 91.940,96 | 93.408,49 | 89.795,03 | 0 |
| 17 Feb 2025 | 90.829,00 | 1.146,16 | 1,28% | 88.920,47 | 91.080,20 | 88.621,38 | 0 |
| 14 Feb 2025 | 89.682,84 | -27,76 | -0,03% | 90.838,78 | 92.323,59 | 88.651,55 | 0 |
| 13 Feb 2025 | 89.710,59 | 3.461,67 | 4,01% | 88.282,36 | 89.710,59 | 83.654,70 | 0 |
| 12 Feb 2025 | 86.248,92 | 2.269,93 | 2,70% | 84.019,77 | 86.446,25 | 82.520,74 | 0 |
| 11 Feb 2025 | 83.978,99 | 4.266,10 | 5,35% | 80.661,96 | 84.663,01 | 80.341,94 | 0 |
| 10 Feb 2025 | 79.712,89 | 4.356,11 | 5,78% | 76.654,20 | 80.637,53 | 76.366,12 | 0 |
| 07 Feb 2025 | 75.356,79 | -632,72 | -0,83% | 76.116,28 | 77.262,40 | 74.088,98 | 0 |
| 06 Feb 2025 | 75.989,50 | 3.113,65 | 4,27% | 74.543,23 | 76.523,47 | 73.263,58 | 0 |
| 05 Feb 2025 | 72.875,86 | -47,49 | -0,07% | 70.571,79 | 72.875,86 | 70.283,18 | 0 |
| 04 Feb 2025 | 72.923,35 | 1.703,08 | 2,39% | 71.246,80 | 73.307,89 | 68.092,17 | 0 |
| 03 Feb 2025 | 71.220,27 | -3.333,53 | -4,47% | 66.706,03 | 71.302,32 | 66.706,03 | 0 |
| 31 Gen 2025 | 74.553,80 | 1.597,96 | 2,19% | 74.508,05 | 77.807,50 | 74.042,18 | 0 |
| 30 Gen 2025 | 72.955,84 | 7.122,91 | 10,82% | 67.714,96 | 73.510,33 | 67.714,96 | 0 |
| 29 Gen 2025 | 65.832,93 | 3.153,65 | 5,03% | 68.521,31 | 68.661,25 | 65.832,93 | 0 |
| 28 Gen 2025 | 62.679,29 | 1.671,95 | 2,74% | 63.053,79 | 64.999,09 | 62.543,17 | 0 |
| 27 Gen 2025 | 61.007,33 | -3.347,98 | -5,20% | 58.155,39 | 61.699,44 | 56.482,48 | 0 |
| 24 Gen 2025 | 64.355,31 | -7.238,07 | -10,11% | 68.183,50 | 68.788,40 | 63.574,51 | 0 |
| 23 Gen 2025 | 71.593,38 | 0,00 | 0,00% | 71.593,38 | 71.593,38 | 71.593,38 | 0 |
| 22 Gen 2025 | 71.593,38 | 0,00 | 0,00% | 71.593,38 | 71.593,38 | 71.593,38 | 0 |
| 21 Gen 2025 | 71.593,38 | -1.643,15 | -2,24% | 73.670,62 | 74.093,42 | 70.540,90 | 0 |
| 20 Gen 2025 | 73.236,53 | 1.676,07 | 2,34% | 72.172,88 | 75.014,14 | 71.884,06 | 0 |
| 17 Gen 2025 | 71.560,46 | 3.417,38 | 5,02% | 69.630,34 | 73.119,12 | 69.064,66 | 0 |
| 16 Gen 2025 | 68.143,09 | 6.581,03 | 10,69% | 65.469,49 | 68.143,09 | 64.468,73 | 0 |
| 15 Gen 2025 | 61.562,06 | 4.047,06 | 7,04% | 58.383,07 | 62.866,24 | 58.158,08 | 0 |
| 14 Gen 2025 | 57.515,00 | -166,35 | -0,29% | 58.537,99 | 60.655,28 | 56.863,24 | 0 |
| 13 Gen 2025 | 57.681,35 | -2.471,52 | -4,11% | 58.558,86 | 58.558,86 | 54.767,98 | 0 |
| 10 Gen 2025 | 60.152,87 | -2.754,02 | -4,38% | 62.613,33 | 63.574,05 | 60.056,65 | 0 |
| 09 Gen 2025 | 62.906,89 | 3.179,90 | 5,32% | 59.602,08 | 63.034,96 | 59.176,18 | 0 |
| 08 Gen 2025 | 59.726,98 | -2.444,98 | -3,93% | 62.441,98 | 62.770,89 | 57.678,50 | 0 |
| 07 Gen 2025 | 62.171,96 | 1.115,45 | 1,83% | 60.400,84 | 63.706,57 | 60.257,10 | 0 |
| 06 Gen 2025 | 61.056,52 | 3.101,39 | 5,35% | 59.423,00 | 61.693,21 | 58.796,06 | 0 |
| 03 Gen 2025 | 57.955,13 | -1.235,60 | -2,09% | 59.225,42 | 59.936,73 | 57.216,11 | 0 |
| 02 Gen 2025 | 59.190,73 | 3.716,13 | 6,70% | 55.469,22 | 59.190,73 | 54.242,15 | 0 |
| 31 Dic 2024 | 55.474,60 | 2.856,92 | 5,43% | 52.110,97 | 55.683,92 | 52.080,23 | 0 |
| 30 Dic 2024 | 52.617,68 | -3.624,73 | -6,44% | 54.920,23 | 55.652,96 | 51.706,40 | 0 |
| 27 Dic 2024 | 56.242,40 | 1.418,07 | 2,59% | 54.171,07 | 56.740,78 | 53.601,90 | 0 |
| 24 Dic 2024 | 54.824,33 | 1.694,26 | 3,19% | 54.776,18 | 55.709,29 | 54.642,21 | 0 |
| 23 Dic 2024 | 53.130,07 | -1.496,13 | -2,74% | 52.252,42 | 54.015,71 | 50.873,69 | 0 |
| 20 Dic 2024 | 54.626,20 | -1.545,99 | -2,75% | 54.304,20 | 54.914,70 | 50.715,11 | 0 |
| 19 Dic 2024 | 56.172,19 | -6.870,65 | -10,90% | 58.276,39 | 59.403,64 | 55.005,60 | 0 |
| 18 Dic 2024 | 63.042,84 | 1.417,34 | 2,30% | 62.238,68 | 63.702,98 | 61.848,77 | 0 |
| 17 Dic 2024 | 61.625,50 | -930,88 | -1,49% | 61.012,96 | 63.101,04 | 60.074,16 | 0 |
| 16 Dic 2024 | 62.556,38 | -1.143,52 | -1,80% | 62.301,64 | 63.071,81 | 61.359,90 | 0 |
| 13 Dic 2024 | 63.699,90 | -474,15 | -0,74% | 63.731,47 | 65.291,99 | 62.839,37 | 0 |
| 12 Dic 2024 | 64.174,05 | -911,54 | -1,40% | 65.182,95 | 65.286,96 | 63.437,39 | 0 |
| 11 Dic 2024 | 65.085,58 | 628,61 | 0,98% | 63.600,52 | 66.611,00 | 63.600,52 | 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 |
