Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Gen 2025 | 1.074,443 | 12,00 | 1,13% | 1.064,2856 | 1.079,891 | 1.062,4446 | 0 |
| 06 Gen 2025 | 1.062,4446 | 0,00 | 0,00% | 1.064,2856 | 1.064,2856 | 1.062,4446 | 0 |
| 05 Gen 2025 | 1.062,4446 | -1,84 | -0,17% | 1.064,2856 | 1.064,2856 | 1.062,4446 | 0 |
| 04 Gen 2025 | 1.064,2856 | 4,93 | 0,47% | 1.059,3957 | 1.064,7454 | 1.059,0655 | 0 |
| 03 Gen 2025 | 1.059,3545 | -7,69 | -0,72% | 1.067,0755 | 1.069,3996 | 1.055,1914 | 0 |
| 02 Gen 2025 | 1.067,0489 | -5,78 | -0,54% | 1.067,0489 | 1.067,0489 | 1.067,0489 | 0 |
| 01 Gen 2025 | 1.072,8277 | 0,00 | 0,00% | 1.072,8277 | 1.072,8277 | 1.072,8277 | 0 |
| 31 Dic 2024 | 1.072,8277 | -1,31 | -0,12% | 1.072,369 | 1.076,637 | 1.068,8192 | 0 |
| 30 Dic 2024 | 1.074,1391 | 0,00 | 0,00% | 1.072,369 | 1.074,1391 | 1.072,369 | 0 |
| 29 Dic 2024 | 1.074,1391 | 1,77 | 0,17% | 1.072,369 | 1.074,1391 | 1.072,369 | 0 |
| 28 Dic 2024 | 1.072,369 | 5,85 | 0,55% | 1.066,5238 | 1.074,4111 | 1.066,5238 | 0 |
| 27 Dic 2024 | 1.066,5238 | 0,00 | 0,00% | 1.066,5238 | 1.066,5238 | 1.066,5238 | 0 |
| 26 Dic 2024 | 1.066,5238 | 0,00 | 0,00% | 1.066,5238 | 1.069,3524 | 1.066,5238 | 0 |
| 25 Dic 2024 | 1.066,5238 | -0,76 | -0,07% | 1.067,2365 | 1.069,3524 | 1.065,1029 | 0 |
| 24 Dic 2024 | 1.067,2826 | 5,26 | 0,50% | 1.065,9972 | 1.068,611 | 1.061,6833 | 0 |
| 23 Dic 2024 | 1.062,0241 | 0,00 | 0,00% | 1.065,9972 | 1.065,9972 | 1.062,0241 | 0 |
| 22 Dic 2024 | 1.062,0241 | -3,97 | -0,37% | 1.065,9972 | 1.065,9972 | 1.062,0241 | 0 |
| 21 Dic 2024 | 1.065,9972 | 6,81 | 0,64% | 1.059,2467 | 1.067,9599 | 1.057,0802 | 0 |
| 20 Dic 2024 | 1.059,1905 | 1,18 | 0,11% | 1.058,2281 | 1.065,3941 | 1.058,327 | 0 |
| 19 Dic 2024 | 1.058,0134 | -12,95 | -1,21% | 1.070,8566 | 1.073,0878 | 1.057,4614 | 0 |
| 18 Dic 2024 | 1.070,9586 | -3,07 | -0,29% | 1.074,0844 | 1.073,385 | 1.070,03 | 0 |
| 17 Dic 2024 | 1.074,0282 | 4,77 | 0,45% | 1.069,2615 | 1.074,595 | 1.067,2356 | 0 |
| 16 Dic 2024 | 1.069,2615 | 0,00 | 0,00% | 1.069,2615 | 1.069,2615 | 1.069,2615 | 0 |
| 15 Dic 2024 | 1.069,2615 | 0,00 | 0,00% | 1.069,2615 | 1.069,2615 | 1.069,2615 | 0 |
| 14 Dic 2024 | 1.069,2615 | 2,80 | 0,26% | 1.066,3674 | 1.071,3585 | 1.064,4226 | 0 |
| 13 Dic 2024 | 1.066,4591 | -2,00 | -0,19% | 1.068,4246 | 1.070,9976 | 1.064,9685 | 0 |
| 12 Dic 2024 | 1.068,455 | -1,75 | -0,16% | 1.070,2789 | 1.071,3495 | 1.065,6201 | 0 |
| 11 Dic 2024 | 1.070,2077 | -1,86 | -0,17% | 1.072,0226 | 1.073,3989 | 1.066,9761 | 0 |
| 10 Dic 2024 | 1.072,0632 | 0,37 | 0,03% | 1.070,2388 | 1.076,1008 | 1.067,474 | 0 |
| 09 Dic 2024 | 1.071,6944 | 0,00 | 0,00% | 1.070,2388 | 1.071,6944 | 1.070,2388 | 0 |
| 08 Dic 2024 | 1.071,6944 | 1,46 | 0,14% | 1.071,6944 | 1.071,6944 | 1.070,2388 | 0 |
| 07 Dic 2024 | 1.070,2388 | -1,28 | -0,12% | 1.071,6033 | 1.077,0037 | 1.067,6765 | 0 |
| 06 Dic 2024 | 1.071,5172 | 7,42 | 0,70% | 1.064,0924 | 1.072,971 | 1.064,6188 | 0 |
| 05 Dic 2024 | 1.064,0975 | 0,71 | 0,07% | 1.063,2936 | 1.067,8436 | 1.060,5922 | 0 |
| 04 Dic 2024 | 1.063,3847 | 1,26 | 0,12% | 1.062,2014 | 1.065,8841 | 1.060,1683 | 0 |
| 03 Dic 2024 | 1.062,1205 | -4,18 | -0,39% | 1.068,9828 | 1.066,297 | 1.057,8737 | 0 |
| 02 Dic 2024 | 1.066,297 | 0,00 | 0,00% | 1.068,9828 | 1.066,297 | 1.066,297 | 0 |
| 01 Dic 2024 | 1.066,297 | -2,69 | -0,25% | 1.068,9828 | 1.068,9828 | 1.066,297 | 0 |
| 30 Nov 2024 | 1.068,9828 | 2,83 | 0,27% | 1.066,1077 | 1.069,7823 | 1.064,046 | 0 |
| 29 Nov 2024 | 1.066,1481 | 1,47 | 0,14% | 1.064,695 | 1.066,244 | 1.061,2426 | 0 |
| 28 Nov 2024 | 1.064,6799 | 7,99 | 0,76% | 1.056,8974 | 1.066,92 | 1.055,0491 | 0 |
| 27 Nov 2024 | 1.056,6858 | 3,65 | 0,35% | 1.051,2893 | 1.061,309 | 1.053,3166 | 0 |
| 26 Nov 2024 | 1.053,0406 | 7,08 | 0,68% | 1.045,8417 | 1.059,8495 | 1.045,8417 | 0 |
| 25 Nov 2024 | 1.045,9616 | 0,00 | 0,00% | 1.045,9616 | 1.045,9616 | 1.045,9616 | 0 |
| 24 Nov 2024 | 1.045,9616 | 0,00 | 0,00% | 1.045,9616 | 1.045,9616 | 1.045,9616 | 0 |
| 23 Nov 2024 | 1.045,9616 | -5,18 | -0,49% | 1.051,1428 | 1.053,9239 | 1.037,6289 | 0 |
| 22 Nov 2024 | 1.051,1378 | -6,34 | -0,60% | 1.057,5152 | 1.058,4042 | 1.050,1785 | 0 |
| 21 Nov 2024 | 1.057,4801 | -5,00 | -0,47% | 1.062,6213 | 1.061,4092 | 1.053,7047 | 0 |
| 20 Nov 2024 | 1.062,4761 | 4,51 | 0,43% | 1.057,8652 | 1.062,6514 | 1.050,8858 | 0 |
| 19 Nov 2024 | 1.057,9701 | 1,53 | 0,14% | 1.051,6253 | 1.059,1133 | 1.051,6801 | 0 |
| 18 Nov 2024 | 1.056,4439 | 0,00 | 0,00% | 1.056,4439 | 1.056,4439 | 1.056,4439 | 0 |
| 17 Nov 2024 | 1.056,4439 | 4,82 | 0,46% | 1.051,6253 | 1.056,4439 | 1.056,4439 | 0 |
| 16 Nov 2024 | 1.051,6253 | -4,59 | -0,43% | 1.056,2131 | 1.058,3207 | 1.050,0875 | 0 |
| 15 Nov 2024 | 1.056,2131 | 1,72 | 0,16% | 1.054,696 | 1.061,369 | 1.047,9478 | 0 |
| 14 Nov 2024 | 1.054,4964 | -4,77 | -0,45% | 1.059,2064 | 1.063,3759 | 1.053,7727 | 0 |
| 13 Nov 2024 | 1.059,2713 | -5,30 | -0,50% | 1.064,6057 | 1.062,9682 | 1.057,1411 | 0 |
| 12 Nov 2024 | 1.064,5708 | -7,04 | -0,66% | 1.065,0963 | 1.071,615 | 1.057,5935 | 0 |
| 11 Nov 2024 | 1.071,615 | 6,52 | 0,61% | 1.071,615 | 1.071,615 | 1.071,615 | 0 |
| 10 Nov 2024 | 1.065,0963 | 0,00 | 0,00% | 1.065,0963 | 1.065,0963 | 1.065,0963 | 0 |
| 09 Nov 2024 | 1.065,0963 | -7,58 | -0,71% | 1.072,6985 | 1.072,9767 | 1.062,0157 | 0 |
| 08 Nov 2024 | 1.072,6786 | 7,23 | 0,68% | 1.065,5235 | 1.076,2358 | 1.065,9703 | 0 |
| 07 Nov 2024 | 1.065,4441 | -19,98 | -1,84% | 1.085,2793 | 1.071,5992 | 1.060,5697 | 0 |
| 06 Nov 2024 | 1.085,4282 | 5,89 | 0,55% | 1.079,4866 | 1.085,7856 | 1.079,6206 | 0 |
| 05 Nov 2024 | 1.079,5411 | 3,34 | 0,31% | 1.072,9409 | 1.082,7183 | 1.072,9409 | 0 |
| 04 Nov 2024 | 1.076,2037 | 0,00 | 0,00% | 1.072,9409 | 1.076,2037 | 1.072,9409 | 0 |
| 03 Nov 2024 | 1.076,2037 | 3,26 | 0,30% | 1.072,9409 | 1.076,2037 | 1.072,9409 | 0 |
| 02 Nov 2024 | 1.072,9409 | -4,80 | -0,45% | 1.077,7039 | 1.079,8577 | 1.072,6487 | 0 |
| 01 Nov 2024 | 1.077,7385 | 4,08 | 0,38% | 1.073,5007 | 1.078,0208 | 1.072,4724 | 0 |
| 31 Ott 2024 | 1.073,6588 | 4,90 | 0,46% | 1.068,7603 | 1.074,8898 | 1.067,6442 | 0 |
| 30 Ott 2024 | 1.068,7603 | 0,65 | 0,06% | 1.068,1738 | 1.069,0971 | 1.063,7301 | 0 |
| 29 Ott 2024 | 1.068,1146 | 1,66 | 0,16% | 1.063,1647 | 1.069,4863 | 1.062,9086 | 0 |
| 28 Ott 2024 | 1.066,4592 | 3,07 | 0,29% | 1.066,4592 | 1.066,4592 | 1.063,3913 | 0 |
| 27 Ott 2024 | 1.063,3913 | 0,00 | 0,00% | 1.063,3913 | 1.063,3913 | 1.063,3913 | 0 |
| 26 Ott 2024 | 1.063,3913 | -2,95 | -0,28% | 1.066,4985 | 1.068,3016 | 1.063,0221 | 0 |
| 25 Ott 2024 | 1.066,3459 | 5,23 | 0,49% | 1.061,1124 | 1.067,011 | 1.060,2366 | 0 |
| 24 Ott 2024 | 1.061,1124 | -1,02 | -0,10% | 1.062,0319 | 1.064,7246 | 1.058,6773 | 0 |
| 23 Ott 2024 | 1.062,1352 | -1,28 | -0,12% | 1.063,4193 | 1.065,6611 | 1.061,7367 | 0 |
| 22 Ott 2024 | 1.063,4193 | -0,20 | -0,02% | 1.065,8154 | 1.067,7909 | 1.063,0162 | 0 |
| 21 Ott 2024 | 1.063,6234 | 0,00 | 0,00% | 1.065,8154 | 1.065,8154 | 1.063,6234 | 0 |
| 20 Ott 2024 | 1.063,6234 | -2,19 | -0,21% | 1.065,8154 | 1.065,8154 | 1.063,6234 | 0 |
| 19 Ott 2024 | 1.065,8154 | 3,77 | 0,36% | 1.062,0297 | 1.066,0213 | 1.062,5642 | 0 |
| 18 Ott 2024 | 1.062,0444 | -2,38 | -0,22% | 1.064,3996 | 1.065,7866 | 1.060,6076 | 0 |
| 17 Ott 2024 | 1.064,4241 | -1,69 | -0,16% | 1.065,9948 | 1.068,4656 | 1.063,8898 | 0 |
| 16 Ott 2024 | 1.066,1123 | -2,96 | -0,28% | 1.069,1261 | 1.069,763 | 1.065,6344 | 0 |
| 15 Ott 2024 | 1.069,0722 | 3,15 | 0,30% | 1.065,9233 | 1.070,846 | 1.062,9503 | 0 |
| 14 Ott 2024 | 1.065,9233 | 0,00 | 0,00% | 1.065,9233 | 1.065,9233 | 1.065,9233 | 0 |
| 13 Ott 2024 | 1.065,9233 | 0,00 | 0,00% | 1.065,9233 | 1.065,9233 | 1.065,9233 | 0 |
| 12 Ott 2024 | 1.065,9233 | 0,22 | 0,02% | 1.065,816 | 1.067,6973 | 1.065,046 | 0 |
| 11 Ott 2024 | 1.065,7039 | -0,81 | -0,08% | 1.066,5568 | 1.068,0222 | 1.062,5214 | 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 |
