Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 14,54 | -0,11 | -0,73% | 14,576 | 14,60 | 14,54 | 3.188 |
| 06 Mar 2025 | 14,647 | 0,07 | 0,46% | 14,633 | 14,648 | 14,548 | 24.054 |
| 05 Mar 2025 | 14,58 | 0,03 | 0,17% | 14,581 | 14,589 | 14,58 | 104 |
| 04 Mar 2025 | 14,555 | -0,59 | -3,88% | 14,812 | 14,812 | 14,555 | 4.740 |
| 03 Mar 2025 | 15,142 | 0,25 | 1,65% | 15,117 | 15,142 | 15,086 | 2.073 |
| 28 Feb 2025 | 14,896 | -0,15 | -0,98% | 14,896 | 14,896 | 14,896 | 0 |
| 27 Feb 2025 | 15,044 | -0,03 | -0,22% | 15,044 | 15,044 | 15,044 | 0 |
| 26 Feb 2025 | 15,077 | 0,18 | 1,19% | 14,985 | 15,077 | 14,985 | 387 |
| 25 Feb 2025 | 14,90 | -0,10 | -0,67% | 14,943 | 14,943 | 14,90 | 336 |
| 24 Feb 2025 | 15,00 | -0,31 | -2,01% | 15,117 | 15,117 | 15,00 | 90 |
| 21 Feb 2025 | 15,308 | -0,12 | -0,80% | 15,308 | 15,308 | 15,308 | 0 |
| 20 Feb 2025 | 15,431 | 0,09 | 0,61% | 15,425 | 15,431 | 15,425 | 160 |
| 19 Feb 2025 | 15,338 | -0,08 | -0,50% | 15,459 | 15,459 | 15,338 | 3.629 |
| 18 Feb 2025 | 15,415 | 0,12 | 0,76% | 15,356 | 15,415 | 15,35 | 71 |
| 17 Feb 2025 | 15,299 | 0,02 | 0,16% | 15,307 | 15,307 | 15,298 | 3.120 |
| 14 Feb 2025 | 15,275 | 0,01 | 0,09% | 15,283 | 15,283 | 15,275 | 65 |
| 13 Feb 2025 | 15,262 | 0,02 | 0,14% | 15,249 | 15,262 | 15,249 | 1.899 |
| 12 Feb 2025 | 15,24 | -0,05 | -0,35% | 15,24 | 15,24 | 15,24 | 0 |
| 11 Feb 2025 | 15,294 | 0,14 | 0,92% | 15,245 | 15,294 | 15,245 | 3.719 |
| 10 Feb 2025 | 15,154 | 0,05 | 0,30% | 15,154 | 15,154 | 15,154 | 0 |
| 07 Feb 2025 | 15,108 | 0,06 | 0,37% | 15,108 | 15,108 | 15,108 | 0 |
| 06 Feb 2025 | 15,052 | 0,17 | 1,18% | 14,995 | 15,052 | 14,995 | 2.164 |
| 05 Feb 2025 | 14,877 | -0,05 | -0,31% | 14,875 | 14,898 | 14,861 | 368 |
| 04 Feb 2025 | 14,924 | -0,09 | -0,61% | 14,907 | 14,927 | 14,907 | 1.420 |
| 03 Feb 2025 | 15,015 | -0,16 | -1,03% | 14,859 | 15,015 | 14,859 | 5.490 |
| 31 Gen 2025 | 15,172 | 0,07 | 0,44% | 15,154 | 15,232 | 15,154 | 1.310 |
| 30 Gen 2025 | 15,105 | 0,10 | 0,66% | 15,086 | 15,105 | 15,086 | 855 |
| 29 Gen 2025 | 15,006 | 0,13 | 0,89% | 14,984 | 15,006 | 14,974 | 2.631 |
| 28 Gen 2025 | 14,873 | -0,04 | -0,24% | 14,954 | 14,964 | 14,873 | 3.601 |
| 27 Gen 2025 | 14,909 | -0,30 | -1,99% | 15,002 | 15,055 | 14,906 | 1.688 |
| 24 Gen 2025 | 15,212 | -0,05 | -0,31% | 15,26 | 15,26 | 15,211 | 6.783 |
| 23 Gen 2025 | 15,26 | 0,33 | 2,20% | 15,176 | 15,26 | 15,176 | 3.170 |
| 22 Gen 2025 | 14,931 | 0,00 | 0,00% | 14,931 | 14,931 | 14,931 | 0 |
| 21 Gen 2025 | 14,931 | 0,04 | 0,28% | 14,931 | 14,931 | 14,931 | 0 |
| 20 Gen 2025 | 14,89 | -0,03 | -0,20% | 14,956 | 14,956 | 14,89 | 16.483 |
| 17 Gen 2025 | 14,92 | 0,18 | 1,23% | 14,885 | 14,92 | 14,885 | 772 |
| 16 Gen 2025 | 14,739 | -0,01 | -0,08% | 14,738 | 14,741 | 14,699 | 2.000 |
| 15 Gen 2025 | 14,751 | 0,17 | 1,19% | 14,57 | 14,756 | 14,57 | 4.419 |
| 14 Gen 2025 | 14,578 | 0,06 | 0,42% | 14,578 | 14,578 | 14,578 | 0 |
| 13 Gen 2025 | 14,517 | -0,03 | -0,23% | 14,451 | 14,517 | 14,451 | 1.553 |
| 10 Gen 2025 | 14,55 | -0,08 | -0,57% | 14,602 | 14,602 | 14,536 | 4.119 |
| 09 Gen 2025 | 14,634 | -0,03 | -0,19% | 14,582 | 14,634 | 14,582 | 1.660 |
| 08 Gen 2025 | 14,662 | 0,06 | 0,40% | 14,646 | 14,662 | 14,608 | 5.340 |
| 07 Gen 2025 | 14,603 | -0,05 | -0,32% | 14,603 | 14,603 | 14,603 | 300 |
| 06 Gen 2025 | 14,65 | 0,15 | 1,00% | 14,569 | 14,65 | 14,569 | 18 |
| 03 Gen 2025 | 14,505 | -0,07 | -0,45% | 14,526 | 14,526 | 14,497 | 164 |
| 02 Gen 2025 | 14,571 | 0,21 | 1,46% | 14,497 | 14,571 | 14,497 | 28 |
| 31 Dic 2024 | 14,361 | -0,07 | -0,50% | 14,361 | 14,361 | 14,361 | 0 |
| 30 Dic 2024 | 14,433 | 0,00 | -0,01% | 14,409 | 14,433 | 14,409 | 188 |
| 27 Dic 2024 | 14,434 | -0,02 | -0,12% | 14,389 | 14,506 | 14,389 | 366 |
| 24 Dic 2024 | 14,451 | 0,11 | 0,77% | 14,451 | 14,451 | 14,451 | 0 |
| 23 Dic 2024 | 14,341 | -0,04 | -0,29% | 14,409 | 14,457 | 14,341 | 5.113 |
| 20 Dic 2024 | 14,382 | -0,01 | -0,04% | 14,316 | 14,392 | 14,245 | 840 |
| 19 Dic 2024 | 14,388 | -0,27 | -1,87% | 14,455 | 14,469 | 14,388 | 12.908 |
| 18 Dic 2024 | 14,662 | -0,06 | -0,39% | 14,678 | 14,678 | 14,662 | 1.254 |
| 17 Dic 2024 | 14,72 | -0,05 | -0,34% | 14,677 | 14,72 | 14,677 | 2.494 |
| 16 Dic 2024 | 14,77 | -0,10 | -0,70% | 14,758 | 14,789 | 14,758 | 7.074 |
| 13 Dic 2024 | 14,874 | -0,07 | -0,48% | 14,898 | 14,898 | 14,874 | 1.000 |
| 12 Dic 2024 | 14,945 | -0,07 | -0,45% | 14,945 | 14,945 | 14,945 | 0 |
| 11 Dic 2024 | 15,013 | 0,01 | 0,09% | 14,935 | 15,013 | 14,932 | 15.552 |
| 10 Dic 2024 | 14,999 | -0,10 | -0,68% | 14,986 | 14,999 | 14,986 | 681 |
| 09 Dic 2024 | 15,102 | 0,06 | 0,38% | 15,099 | 15,103 | 15,066 | 5.507 |
|
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 |
