Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 1,411 | 0,00 | -0,32% | 1,423 | 1,471 | 1,411 | 4.636.022 |
| 04 Mar 2025 | 1,4155 | -0,05 | -3,71% | 1,462 | 1,4775 | 1,4155 | 4.550.763 |
| 03 Mar 2025 | 1,47 | 0,05 | 3,27% | 1,425 | 1,4805 | 1,4225 | 3.197.205 |
| 28 Feb 2025 | 1,4235 | -0,02 | -1,04% | 1,438 | 1,4495 | 1,4075 | 6.898.493 |
| 27 Feb 2025 | 1,4385 | -0,02 | -1,47% | 1,47 | 1,4715 | 1,4315 | 2.824.809 |
| 26 Feb 2025 | 1,46 | 0,01 | 0,45% | 1,451 | 1,464 | 1,44 | 3.321.212 |
| 25 Feb 2025 | 1,4535 | -0,01 | -0,72% | 1,454 | 1,472 | 1,444 | 2.267.137 |
| 24 Feb 2025 | 1,464 | 0,03 | 1,99% | 1,44 | 1,473 | 1,44 | 2.943.009 |
| 21 Feb 2025 | 1,4355 | -0,02 | -1,68% | 1,462 | 1,465 | 1,43 | 3.345.751 |
| 20 Feb 2025 | 1,46 | 0,01 | 0,55% | 1,47 | 1,474 | 1,447 | 2.608.484 |
| 19 Feb 2025 | 1,452 | -0,05 | -3,20% | 1,50 | 1,512 | 1,452 | 3.231.203 |
| 18 Feb 2025 | 1,50 | -0,01 | -0,40% | 1,5075 | 1,532 | 1,4905 | 2.939.018 |
| 17 Feb 2025 | 1,506 | -0,05 | -3,24% | 1,55 | 1,5695 | 1,503 | 2.843.338 |
| 14 Feb 2025 | 1,5565 | 0,16 | 11,70% | 1,4515 | 1,5675 | 1,438 | 6.768.987 |
| 13 Feb 2025 | 1,3935 | 0,01 | 1,01% | 1,38 | 1,407 | 1,366 | 2.598.841 |
| 12 Feb 2025 | 1,3795 | 0,02 | 1,62% | 1,34 | 1,397 | 1,34 | 3.110.994 |
| 11 Feb 2025 | 1,3575 | 0,01 | 0,56% | 1,348 | 1,363 | 1,314 | 1.898.896 |
| 10 Feb 2025 | 1,35 | 0,02 | 1,43% | 1,328 | 1,358 | 1,324 | 5.391.415 |
| 07 Feb 2025 | 1,331 | -0,04 | -2,90% | 1,36 | 1,3805 | 1,3295 | 11.485.589 |
| 06 Feb 2025 | 1,3708 | 0,00 | -0,13% | 1,368 | 1,378 | 1,3342 | 6.551.618 |
| 05 Feb 2025 | 1,3726 | 0,04 | 3,14% | 1,3262 | 1,3808 | 1,3142 | 7.979.659 |
| 04 Feb 2025 | 1,3308 | 0,00 | 0,00% | 1,3304 | 1,3382 | 1,3062 | 4.526.496 |
| 03 Feb 2025 | 1,3308 | 0,04 | 3,23% | 1,29 | 1,3364 | 1,2636 | 3.828.770 |
| 31 Gen 2025 | 1,2892 | -0,01 | -0,63% | 1,2906 | 1,298 | 1,2522 | 4.716.626 |
| 30 Gen 2025 | 1,2974 | 0,00 | -0,25% | 1,3052 | 1,322 | 1,274 | 3.440.755 |
| 29 Gen 2025 | 1,3006 | -0,03 | -2,49% | 1,3244 | 1,334 | 1,2964 | 2.484.880 |
| 28 Gen 2025 | 1,3338 | -0,01 | -0,51% | 1,36 | 1,3798 | 1,3198 | 3.129.916 |
| 27 Gen 2025 | 1,3406 | -0,01 | -0,73% | 1,33 | 1,372 | 1,326 | 3.328.226 |
| 24 Gen 2025 | 1,3504 | 0,00 | -0,04% | 1,35 | 1,3662 | 1,332 | 2.050.797 |
| 23 Gen 2025 | 1,351 | 0,00 | 0,00% | 1,351 | 1,351 | 1,351 | 0,00 |
| 22 Gen 2025 | 1,351 | 0,00 | 0,00% | 1,351 | 1,351 | 1,351 | 0,00 |
| 21 Gen 2025 | 1,351 | 0,01 | 1,11% | 1,335 | 1,362 | 1,31 | 4.252.046 |
| 20 Gen 2025 | 1,3362 | -0,07 | -4,71% | 1,387 | 1,4022 | 1,3306 | 5.118.729 |
| 17 Gen 2025 | 1,4022 | 0,02 | 1,61% | 1,355 | 1,4098 | 1,355 | 2.444.244 |
| 16 Gen 2025 | 1,38 | 0,00 | 0,07% | 1,378 | 1,398 | 1,3472 | 4.499.785 |
| 15 Gen 2025 | 1,379 | -0,03 | -2,20% | 1,4012 | 1,4196 | 1,3582 | 9.011.245 |
| 14 Gen 2025 | 1,41 | 0,04 | 2,92% | 1,339 | 1,4248 | 1,3214 | 3.990.749 |
| 13 Gen 2025 | 1,37 | -0,05 | -3,75% | 1,405 | 1,4198 | 1,3534 | 3.503.589 |
| 10 Gen 2025 | 1,4234 | 0,01 | 0,49% | 1,40 | 1,448 | 1,40 | 2.712.523 |
| 09 Gen 2025 | 1,4164 | -0,02 | -1,30% | 1,4164 | 1,4408 | 1,3864 | 4.014.139 |
| 08 Gen 2025 | 1,435 | -0,07 | -4,33% | 1,4856 | 1,5012 | 1,3718 | 9.870.225 |
| 07 Gen 2025 | 1,50 | 0,00 | 0,00% | 1,4802 | 1,5098 | 1,4604 | 5.038.332 |
| 06 Gen 2025 | 1,50 | 0,01 | 0,67% | 1,4802 | 1,52 | 1,4734 | 3.994.563 |
| 03 Gen 2025 | 1,49 | -0,01 | -0,35% | 1,538 | 1,538 | 1,4604 | 4.025.349 |
| 02 Gen 2025 | 1,4952 | -0,01 | -0,98% | 1,49 | 1,55 | 1,484 | 3.151.338 |
| 31 Dic 2024 | 1,51 | 0,02 | 1,33% | 1,4578 | 1,5178 | 1,431 | 2.642.837 |
| 30 Dic 2024 | 1,4902 | 0,09 | 6,17% | 1,3752 | 1,491 | 1,3604 | 3.346.839 |
| 27 Dic 2024 | 1,4036 | 0,03 | 2,24% | 1,302 | 1,42 | 1,302 | 3.067.724 |
| 24 Dic 2024 | 1,3728 | -0,02 | -1,76% | 1,3602 | 1,40 | 1,35 | 2.065.722 |
| 23 Dic 2024 | 1,3974 | 0,06 | 4,74% | 1,29 | 1,4334 | 1,2304 | 8.629.855 |
| 20 Dic 2024 | 1,3342 | 0,06 | 4,87% | 1,23 | 1,3636 | 1,1704 | 52.042.364 |
| 19 Dic 2024 | 1,2722 | -0,09 | -6,39% | 1,2802 | 1,3314 | 1,228 | 24.458.416 |
| 18 Dic 2024 | 1,359 | -0,02 | -1,78% | 1,41 | 1,4108 | 1,3318 | 20.505.892 |
| 17 Dic 2024 | 1,3836 | -0,04 | -2,67% | 1,47 | 1,47 | 1,3574 | 18.090.460 |
|
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 |
