Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Dic 2024 | 974,94 | 13,12 | 1,36% | 961,81 | 976,87 | 961,56 | 0 |
| 24 Dic 2024 | 961,82 | 2,23 | 0,23% | 959,59 | 964,21 | 959,59 | 0 |
| 23 Dic 2024 | 959,59 | 5,03 | 0,53% | 954,56 | 961,30 | 952,39 | 0 |
| 20 Dic 2024 | 954,56 | -4,90 | -0,51% | 959,46 | 959,46 | 951,09 | 0 |
| 19 Dic 2024 | 959,46 | -4,91 | -0,51% | 964,35 | 964,35 | 956,57 | 0 |
| 18 Dic 2024 | 964,37 | 2,39 | 0,25% | 961,99 | 965,70 | 961,99 | 0 |
| 17 Dic 2024 | 961,98 | -3,61 | -0,37% | 965,58 | 966,70 | 961,92 | 0 |
| 16 Dic 2024 | 965,59 | -2,74 | -0,28% | 968,33 | 969,02 | 961,52 | 0 |
| 13 Dic 2024 | 968,33 | -1,98 | -0,20% | 970,33 | 975,96 | 967,75 | 0 |
| 12 Dic 2024 | 970,31 | 3,46 | 0,36% | 966,86 | 973,19 | 966,86 | 0 |
| 11 Dic 2024 | 966,85 | -8,73 | -0,89% | 972,53 | 972,53 | 966,52 | 0 |
| 10 Dic 2024 | 975,58 | -3,73 | -0,38% | 979,31 | 980,28 | 975,49 | 0 |
| 09 Dic 2024 | 979,31 | 7,96 | 0,82% | 971,32 | 980,01 | 971,32 | 0 |
| 06 Dic 2024 | 971,35 | 7,72 | 0,80% | 963,62 | 971,35 | 962,73 | 0 |
| 05 Dic 2024 | 963,63 | -1,97 | -0,20% | 965,77 | 968,13 | 961,09 | 0 |
| 04 Dic 2024 | 965,60 | 6,29 | 0,66% | 959,31 | 965,60 | 959,31 | 0 |
| 03 Dic 2024 | 959,31 | 0,19 | 0,02% | 958,91 | 963,35 | 956,22 | 0 |
| 02 Dic 2024 | 959,12 | -22,42 | -2,28% | 981,38 | 981,38 | 958,84 | 0 |
| 29 Nov 2024 | 981,54 | -0,81 | -0,08% | 982,13 | 985,41 | 978,86 | 0 |
| 28 Nov 2024 | 982,35 | 2,67 | 0,27% | 979,62 | 986,66 | 979,37 | 0 |
| 27 Nov 2024 | 979,68 | -0,42 | -0,04% | 980,10 | 984,33 | 976,54 | 0 |
| 26 Nov 2024 | 980,10 | -7,12 | -0,72% | 987,25 | 987,25 | 977,76 | 0 |
| 25 Nov 2024 | 987,22 | 3,14 | 0,32% | 984,08 | 987,84 | 981,61 | 0 |
| 22 Nov 2024 | 984,08 | 3,26 | 0,33% | 980,83 | 985,37 | 976,40 | 0 |
| 21 Nov 2024 | 980,82 | -7,70 | -0,78% | 988,49 | 989,58 | 978,53 | 0 |
| 20 Nov 2024 | 988,52 | -6,96 | -0,70% | 995,48 | 999,39 | 986,97 | 0 |
| 19 Nov 2024 | 995,48 | -2,36 | -0,24% | 997,84 | 1.002,70 | 989,78 | 0 |
| 18 Nov 2024 | 997,84 | -3,53 | -0,35% | 1.001,32 | 1.003,63 | 997,84 | 0 |
| 15 Nov 2024 | 1.001,37 | -9,49 | -0,94% | 1.010,80 | 1.010,80 | 1.001,37 | 0 |
| 14 Nov 2024 | 1.010,86 | -4,30 | -0,42% | 1.011,62 | 1.013,16 | 1.007,99 | 0 |
| 13 Nov 2024 | 1.015,16 | 0,00 | 0,00% | 1.015,16 | 1.015,16 | 1.015,16 | 0 |
| 12 Nov 2024 | 1.015,16 | -12,04 | -1,17% | 1.027,20 | 1.027,20 | 1.015,16 | 0 |
| 11 Nov 2024 | 1.027,20 | -0,93 | -0,09% | 1.028,10 | 1.031,06 | 1.025,38 | 0 |
| 08 Nov 2024 | 1.028,13 | -8,76 | -0,84% | 1.036,89 | 1.038,18 | 1.025,97 | 0 |
| 07 Nov 2024 | 1.036,89 | 7,20 | 0,70% | 1.029,70 | 1.037,13 | 1.027,52 | 0 |
| 06 Nov 2024 | 1.029,69 | 2,37 | 0,23% | 1.027,32 | 1.035,92 | 1.024,16 | 0 |
| 05 Nov 2024 | 1.027,32 | -4,60 | -0,45% | 1.032,22 | 1.034,69 | 1.026,18 | 0 |
| 04 Nov 2024 | 1.031,92 | -5,71 | -0,55% | 1.037,64 | 1.041,88 | 1.031,92 | 0 |
| 01 Nov 2024 | 1.037,63 | 0,53 | 0,05% | 1.037,10 | 1.038,05 | 1.033,61 | 0 |
| 31 Ott 2024 | 1.037,10 | -0,61 | -0,06% | 1.037,63 | 1.039,35 | 1.035,37 | 0 |
| 30 Ott 2024 | 1.037,71 | -11,38 | -1,08% | 1.049,07 | 1.049,25 | 1.037,15 | 0 |
| 29 Ott 2024 | 1.049,09 | 0,70 | 0,07% | 1.048,41 | 1.054,36 | 1.047,47 | 0 |
| 28 Ott 2024 | 1.048,39 | -1,60 | -0,15% | 1.049,98 | 1.054,50 | 1.045,55 | 0 |
| 25 Ott 2024 | 1.049,99 | -8,09 | -0,76% | 1.058,08 | 1.058,08 | 1.049,44 | 0 |
| 24 Ott 2024 | 1.058,08 | 1,16 | 0,11% | 1.056,89 | 1.065,20 | 1.056,89 | 0 |
| 23 Ott 2024 | 1.056,92 | -3,81 | -0,36% | 1.060,73 | 1.064,54 | 1.055,81 | 0 |
| 22 Ott 2024 | 1.060,73 | 6,00 | 0,57% | 1.054,57 | 1.062,83 | 1.054,57 | 0 |
| 21 Ott 2024 | 1.054,73 | -0,99 | -0,09% | 1.055,60 | 1.062,31 | 1.053,52 | 0 |
| 18 Ott 2024 | 1.055,72 | 5,02 | 0,48% | 1.050,66 | 1.057,59 | 1.049,92 | 0 |
| 17 Ott 2024 | 1.050,70 | 7,83 | 0,75% | 1.042,85 | 1.052,91 | 1.042,85 | 0 |
| 16 Ott 2024 | 1.042,87 | -5,23 | -0,50% | 1.048,05 | 1.048,05 | 1.042,87 | 0 |
| 15 Ott 2024 | 1.048,10 | -3,35 | -0,32% | 1.051,68 | 1.054,05 | 1.045,08 | 0 |
| 14 Ott 2024 | 1.051,45 | -1,03 | -0,10% | 1.052,48 | 1.056,91 | 1.049,54 | 0 |
| 11 Ott 2024 | 1.052,48 | 1,47 | 0,14% | 1.051,05 | 1.052,93 | 1.049,01 | 0 |
| 10 Ott 2024 | 1.051,01 | -4,66 | -0,44% | 1.055,69 | 1.056,56 | 1.050,69 | 0 |
| 09 Ott 2024 | 1.055,67 | 0,92 | 0,09% | 1.054,67 | 1.056,03 | 1.052,34 | 0 |
| 08 Ott 2024 | 1.054,75 | 0,32 | 0,03% | 1.054,43 | 1.056,72 | 1.049,75 | 0 |
| 07 Ott 2024 | 1.054,43 | 2,47 | 0,23% | 1.051,96 | 1.055,05 | 1.048,64 | 0 |
| 04 Ott 2024 | 1.051,96 | 6,89 | 0,66% | 1.045,07 | 1.055,03 | 1.045,07 | 0 |
| 03 Ott 2024 | 1.045,07 | -8,03 | -0,76% | 1.053,11 | 1.058,28 | 1.045,07 | 0 |
| 02 Ott 2024 | 1.053,10 | -4,63 | -0,44% | 1.057,81 | 1.058,74 | 1.051,33 | 0 |
| 01 Ott 2024 | 1.057,73 | -10,77 | -1,01% | 1.068,51 | 1.069,71 | 1.057,12 | 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 |
