Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 949,8336 | 2,77 | 0,29% | 944,9985 | 949,8336 | 944,9985 | 37 |
| 16 Gen 2025 | 947,0668 | -2,60 | -0,27% | 951,4573 | 953,147 | 947,0668 | 66 |
| 15 Gen 2025 | 949,6623 | 7,06 | 0,75% | 940,8052 | 949,8834 | 940,8052 | 1.166 |
| 14 Gen 2025 | 942,6072 | 0,09 | 0,01% | 943,6207 | 946,9316 | 940,2498 | 111 |
| 13 Gen 2025 | 942,5134 | -15,09 | -1,58% | 946,1851 | 946,1851 | 938,7138 | 1.700 |
| 10 Gen 2025 | 957,60 | -12,45 | -1,28% | 967,5968 | 967,5968 | 957,60 | 275 |
| 09 Gen 2025 | 970,0494 | -4,71 | -0,48% | 974,3024 | 975,0512 | 968,80 | 310 |
| 08 Gen 2025 | 974,7551 | 0,87 | 0,09% | 971,2831 | 975,113 | 971,2831 | 77 |
| 07 Gen 2025 | 973,8895 | -3,75 | -0,38% | 972,8747 | 973,8895 | 972,8747 | 75 |
| 06 Gen 2025 | 977,6377 | -22,98 | -2,30% | 978,668 | 978,668 | 970,9381 | 568 |
| 03 Gen 2025 | 1.000,621 | -4,74 | -0,47% | 1.005,4596 | 1.005,4596 | 996,9389 | 39 |
| 02 Gen 2025 | 1.005,3652 | 31,48 | 3,23% | 996,9047 | 1.006,5374 | 994,80 | 606 |
| 31 Dic 2024 | 973,8814 | 3,88 | 0,40% | 972,1183 | 973,8814 | 971,8887 | 73 |
| 30 Dic 2024 | 969,998 | -7,66 | -0,78% | 971,9812 | 973,183 | 969,0495 | 260 |
| 27 Dic 2024 | 977,6548 | -8,07 | -0,82% | 979,0659 | 981,9101 | 976,942 | 30 |
| 24 Dic 2024 | 985,7221 | 5,30 | 0,54% | 985,448 | 985,7221 | 985,448 | 20 |
| 23 Dic 2024 | 980,4216 | -5,17 | -0,52% | 981,6146 | 982,25 | 980,4216 | 36 |
| 20 Dic 2024 | 985,5901 | -15,77 | -1,57% | 990,8796 | 990,8796 | 980,7115 | 147 |
| 19 Dic 2024 | 1.001,3582 | 2,17 | 0,22% | 1.000,0599 | 1.001,3582 | 996,7043 | 61 |
| 18 Dic 2024 | 999,1901 | -6,87 | -0,68% | 999,1079 | 1.002,3117 | 997,9774 | 2.191 |
| 17 Dic 2024 | 1.006,0644 | -10,74 | -1,06% | 1.008,4237 | 1.009,0048 | 1.003,6644 | 26 |
| 16 Dic 2024 | 1.016,8029 | -3,45 | -0,34% | 1.018,9826 | 1.020,315 | 1.016,4793 | 67 |
| 13 Dic 2024 | 1.020,2561 | 4,28 | 0,42% | 1.020,2296 | 1.023,8919 | 1.019,06 | 40 |
| 12 Dic 2024 | 1.015,9799 | -4,54 | -0,44% | 1.014,8714 | 1.015,9834 | 1.012,9546 | 159 |
| 11 Dic 2024 | 1.020,5199 | 5,50 | 0,54% | 1.019,15 | 1.020,9081 | 1.018,1387 | 46 |
| 10 Dic 2024 | 1.015,0227 | 6,65 | 0,66% | 1.010,6847 | 1.015,0227 | 1.007,5682 | 999 |
| 09 Dic 2024 | 1.008,3707 | -2,43 | -0,24% | 1.013,7502 | 1.013,7502 | 1.008,3707 | 201 |
| 06 Dic 2024 | 1.010,8001 | -1,94 | -0,19% | 1.013,0001 | 1.014,7038 | 1.010,8001 | 521 |
| 05 Dic 2024 | 1.012,7413 | 8,33 | 0,83% | 1.011,2623 | 1.014,6202 | 1.010,0222 | 322 |
| 04 Dic 2024 | 1.004,4109 | 1,85 | 0,18% | 1.006,5934 | 1.010,8852 | 1.003,4809 | 934 |
| 03 Dic 2024 | 1.002,5591 | 3,10 | 0,31% | 1.007,0668 | 1.007,0668 | 1.001,9366 | 150 |
| 02 Dic 2024 | 999,4577 | 3,88 | 0,39% | 998,4999 | 1.002,024 | 998,4999 | 131 |
| 29 Nov 2024 | 995,5807 | 8,35 | 0,85% | 989,7237 | 995,5807 | 987,7364 | 139 |
| 28 Nov 2024 | 987,2305 | -7,10 | -0,71% | 989,993 | 989,993 | 985,4926 | 76 |
| 27 Nov 2024 | 994,3341 | -1,68 | -0,17% | 1.002,2563 | 1.002,2563 | 994,0285 | 1.026 |
| 26 Nov 2024 | 996,014 | -4,31 | -0,43% | 1.004,9999 | 1.004,9999 | 994,8244 | 137 |
| 25 Nov 2024 | 1.000,3264 | 8,90 | 0,90% | 1.003,1705 | 1.003,1705 | 999,1702 | 728 |
| 22 Nov 2024 | 991,4298 | 34,10 | 3,56% | 974,3223 | 992,9092 | 974,3223 | 726 |
| 21 Nov 2024 | 957,3314 | -15,98 | -1,64% | 959,2333 | 961,1237 | 957,3314 | 26 |
| 20 Nov 2024 | 973,3128 | 8,83 | 0,92% | 968,224 | 973,3128 | 968,224 | 137 |
| 19 Nov 2024 | 964,4816 | 3,01 | 0,31% | 971,7256 | 972,00 | 961,4893 | 72 |
| 18 Nov 2024 | 961,4744 | 2,00 | 0,21% | 963,9456 | 963,9456 | 958,0043 | 21 |
| 15 Nov 2024 | 959,4701 | -5,30 | -0,55% | 960,5945 | 963,3113 | 958,2153 | 22 |
| 14 Nov 2024 | 964,7679 | -5,03 | -0,52% | 968,627 | 969,682 | 964,7679 | 381 |
| 13 Nov 2024 | 969,8023 | 0,00 | 0,00% | 969,8023 | 969,8023 | 969,8023 | 0 |
| 12 Nov 2024 | 969,8023 | -12,20 | -1,24% | 972,7826 | 972,80 | 969,4787 | 182 |
| 11 Nov 2024 | 982,00 | 12,82 | 1,32% | 979,3269 | 983,0139 | 979,3269 | 71 |
| 08 Nov 2024 | 969,1799 | -5,11 | -0,52% | 974,4363 | 974,4363 | 967,2191 | 159 |
| 07 Nov 2024 | 974,2865 | -16,09 | -1,62% | 978,6449 | 978,8353 | 972,652 | 489 |
| 06 Nov 2024 | 990,3785 | 29,48 | 3,07% | 985,7567 | 994,0422 | 985,7567 | 444 |
| 05 Nov 2024 | 960,9004 | 2,81 | 0,29% | 958,0858 | 963,4563 | 958,0858 | 58 |
| 04 Nov 2024 | 958,0858 | -12,28 | -1,27% | 954,88 | 959,5227 | 951,844 | 311 |
| 01 Nov 2024 | 970,3667 | 3,32 | 0,34% | 971,30 | 973,0527 | 970,1603 | 23 |
| 31 Ott 2024 | 967,044 | -8,00 | -0,82% | 968,1699 | 968,17 | 966,7231 | 558 |
| 30 Ott 2024 | 975,0396 | -6,59 | -0,67% | 982,1191 | 982,1191 | 973,1001 | 453 |
| 29 Ott 2024 | 981,6271 | 2,07 | 0,21% | 976,537 | 982,7084 | 974,10 | 325 |
| 28 Ott 2024 | 979,5538 | 4,46 | 0,46% | 981,0167 | 991,4198 | 979,5538 | 428 |
| 25 Ott 2024 | 975,0937 | -12,86 | -1,30% | 975,00 | 979,2367 | 969,2687 | 382 |
| 24 Ott 2024 | 987,9508 | -6,70 | -0,67% | 992,325 | 992,325 | 987,2067 | 1.489 |
| 23 Ott 2024 | 994,65 | -0,35 | -0,03% | 997,3455 | 998,00 | 994,5825 | 39 |
| 22 Ott 2024 | 994,9978 | -9,90 | -0,99% | 1.000,00 | 1.000,00 | 990,001 | 792 |
|
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 |
