Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Feb 2025 | 1.805,2624 | 0,00 | 0,00% | 1.805,2624 | 1.805,2624 | 1.805,2624 | 0 |
| 08 Feb 2025 | 1.805,2624 | 9,17 | 0,51% | 1.798,5027 | 1.807,9127 | 1.797,5338 | 0 |
| 07 Feb 2025 | 1.796,0893 | -10,51 | -0,58% | 1.806,957 | 1.809,4287 | 1.793,2841 | 0 |
| 06 Feb 2025 | 1.806,598 | -4,30 | -0,24% | 1.813,0744 | 1.814,9913 | 1.798,0447 | 0 |
| 05 Feb 2025 | 1.810,8996 | -3,95 | -0,22% | 1.812,5862 | 1.823,4009 | 1.805,155 | 0 |
| 04 Feb 2025 | 1.814,8539 | 23,36 | 1,30% | 1.791,3146 | 1.819,7925 | 1.798,9253 | 0 |
| 03 Feb 2025 | 1.791,4907 | -15,99 | -0,88% | 1.806,3897 | 1.806,3897 | 1.788,8742 | 0 |
| 02 Feb 2025 | 1.807,4829 | 0,00 | 0,00% | 1.807,4829 | 1.807,4829 | 1.807,4829 | 0 |
| 01 Feb 2025 | 1.807,4829 | 15,29 | 0,85% | 1.797,2741 | 1.810,0867 | 1.798,6652 | 0 |
| 31 Gen 2025 | 1.792,191 | -6,18 | -0,34% | 1.799,7035 | 1.799,8515 | 1.791,2441 | 0 |
| 30 Gen 2025 | 1.798,3733 | 1,40 | 0,08% | 1.799,1115 | 1.802,1682 | 1.790,8554 | 0 |
| 29 Gen 2025 | 1.796,9743 | 7,26 | 0,41% | 1.789,7935 | 1.803,4181 | 1.796,4525 | 0 |
| 28 Gen 2025 | 1.789,7097 | 4,89 | 0,27% | 1.781,1818 | 1.794,79 | 1.769,9583 | 0 |
| 27 Gen 2025 | 1.784,8215 | 0,00 | 0,00% | 1.784,8215 | 1.784,8215 | 1.784,8215 | 0 |
| 26 Gen 2025 | 1.784,8215 | 0,00 | 0,00% | 1.784,8215 | 1.784,8215 | 1.784,8215 | 0 |
| 25 Gen 2025 | 1.784,8215 | 11,63 | 0,66% | 1.773,5353 | 1.787,7142 | 1.768,9132 | 0 |
| 24 Gen 2025 | 1.773,191 | 5,10 | 0,29% | 1.768,4633 | 1.775,5489 | 1.760,0746 | 0 |
| 23 Gen 2025 | 1.768,0917 | -2,30 | -0,13% | 1.771,3744 | 1.774,7621 | 1.765,2819 | 0 |
| 22 Gen 2025 | 1.770,3963 | -8,60 | -0,48% | 1.780,5885 | 1.777,7119 | 1.763,7212 | 0 |
| 21 Gen 2025 | 1.778,9986 | 4,25 | 0,24% | 1.776,316 | 1.784,8983 | 1.764,8411 | 0 |
| 20 Gen 2025 | 1.774,7486 | 0,29 | 0,02% | 1.774,4593 | 1.776,8651 | 1.772,0528 | 0 |
| 19 Gen 2025 | 1.774,4593 | -1,39 | -0,08% | 1.775,8446 | 1.775,8446 | 1.774,4593 | 0 |
| 18 Gen 2025 | 1.775,8446 | -7,27 | -0,41% | 1.783,5247 | 1.781,2276 | 1.772,9805 | 0 |
| 17 Gen 2025 | 1.783,1124 | 1,18 | 0,07% | 1.779,70 | 1.787,7576 | 1.775,6574 | 0 |
| 16 Gen 2025 | 1.781,935 | -2,37 | -0,13% | 1.780,9976 | 1.787,704 | 1.777,4493 | 0 |
| 15 Gen 2025 | 1.784,3049 | -8,87 | -0,49% | 1.790,1738 | 1.787,136 | 1.772,5826 | 0 |
| 14 Gen 2025 | 1.793,1703 | -6,49 | -0,36% | 1.799,6973 | 1.801,1547 | 1.777,8093 | 0 |
| 13 Gen 2025 | 1.799,6643 | -0,45 | -0,03% | 1.800,1179 | 1.801,4452 | 1.798,2743 | 0 |
| 12 Gen 2025 | 1.800,1179 | 0,00 | 0,00% | 1.800,1179 | 1.800,1179 | 1.800,1179 | 0 |
| 11 Gen 2025 | 1.800,1179 | 6,04 | 0,34% | 1.794,3646 | 1.807,0001 | 1.795,6546 | 0 |
| 10 Gen 2025 | 1.794,0805 | -9,03 | -0,50% | 1.802,7561 | 1.800,9251 | 1.787,5046 | 0 |
| 09 Gen 2025 | 1.803,1119 | -9,66 | -0,53% | 1.815,5655 | 1.819,6526 | 1.798,9754 | 0 |
| 08 Gen 2025 | 1.812,769 | -16,94 | -0,93% | 1.830,973 | 1.823,5139 | 1.808,3638 | 0 |
| 07 Gen 2025 | 1.829,7095 | 5,06 | 0,28% | 1.824,1937 | 1.832,4379 | 1.823,1943 | 0 |
| 06 Gen 2025 | 1.824,647 | 0,54 | 0,03% | 1.824,1063 | 1.825,7133 | 1.821,1957 | 0 |
| 05 Gen 2025 | 1.824,1063 | 0,00 | 0,00% | 1.824,1063 | 1.824,1063 | 1.824,0329 | 0 |
| 04 Gen 2025 | 1.824,1063 | 1,12 | 0,06% | 1.821,15 | 1.828,4561 | 1.817,6543 | 0 |
| 03 Gen 2025 | 1.822,9872 | -22,80 | -1,24% | 1.846,0382 | 1.839,6488 | 1.817,8881 | 0 |
| 02 Gen 2025 | 1.845,7869 | 0,96 | 0,05% | 1.850,9597 | 1.850,9597 | 1.845,7869 | 0 |
| 01 Gen 2025 | 1.844,8275 | 0,00 | 0,00% | 1.844,8275 | 1.844,8275 | 1.844,8275 | 0 |
| 31 Dic 2024 | 1.844,8275 | -8,92 | -0,48% | 1.853,6965 | 1.857,0286 | 1.844,3539 | 0 |
| 30 Dic 2024 | 1.853,7456 | 0,88 | 0,05% | 1.852,8613 | 1.855,0848 | 1.851,3214 | 0 |
| 29 Dic 2024 | 1.852,8613 | 0,00 | 0,00% | 1.852,8613 | 1.853,3771 | 1.852,8613 | 0 |
| 28 Dic 2024 | 1.852,8613 | 14,41 | 0,78% | 1.837,8854 | 1.855,5873 | 1.838,0763 | 0 |
| 27 Dic 2024 | 1.838,454 | 9,94 | 0,54% | 1.830,2884 | 1.840,8284 | 1.832,8389 | 0 |
| 26 Dic 2024 | 1.828,5094 | 2,13 | 0,12% | 1.826,2488 | 1.846,3215 | 1.808,0036 | 0 |
| 25 Dic 2024 | 1.826,382 | 8,25 | 0,45% | 1.817,8496 | 1.832,6932 | 1.819,0093 | 0 |
| 24 Dic 2024 | 1.818,1292 | 0,60 | 0,03% | 1.818,0469 | 1.826,9946 | 1.816,4478 | 0 |
| 23 Dic 2024 | 1.817,5327 | 0,39 | 0,02% | 1.817,141 | 1.819,7858 | 1.815,9464 | 0 |
| 22 Dic 2024 | 1.817,141 | -0,65 | -0,04% | 1.817,7917 | 1.817,7917 | 1.817,141 | 0 |
| 21 Dic 2024 | 1.817,7917 | 14,94 | 0,83% | 1.809,214 | 1.822,6711 | 1.808,5196 | 0 |
| 20 Dic 2024 | 1.802,853 | -22,22 | -1,22% | 1.825,8983 | 1.835,608 | 1.802,853 | 0 |
| 19 Dic 2024 | 1.825,068 | -2,22 | -0,12% | 1.828,9875 | 1.839,9572 | 1.821,874 | 0 |
| 18 Dic 2024 | 1.827,2843 | 4,63 | 0,25% | 1.822,7166 | 1.829,829 | 1.820,9553 | 0 |
| 17 Dic 2024 | 1.822,6588 | 11,06 | 0,61% | 1.812,9578 | 1.826,6124 | 1.812,6176 | 0 |
| 16 Dic 2024 | 1.811,6009 | 0,00 | 0,00% | 1.811,6009 | 1.811,6009 | 1.811,6009 | 0 |
| 15 Dic 2024 | 1.811,6009 | 0,00 | 0,00% | 1.811,6009 | 1.811,6009 | 1.811,6009 | 0 |
| 14 Dic 2024 | 1.811,6009 | -1,51 | -0,08% | 1.814,3906 | 1.815,7301 | 1.808,3947 | 0 |
| 13 Dic 2024 | 1.813,1065 | -12,31 | -0,67% | 1.825,8932 | 1.830,4423 | 1.810,7597 | 0 |
| 12 Dic 2024 | 1.825,4176 | -8,21 | -0,45% | 1.832,4398 | 1.832,3852 | 1.819,9474 | 0 |
| 11 Dic 2024 | 1.833,6261 | 12,64 | 0,69% | 1.821,582 | 1.834,6865 | 1.819,0243 | 0 |
| 10 Dic 2024 | 1.820,9851 | 3,97 | 0,22% | 1.816,6464 | 1.831,8219 | 1.813,6364 | 0 |
| 09 Dic 2024 | 1.817,017 | 0,54 | 0,03% | 1.816,4811 | 1.817,5036 | 1.813,6303 | 0 |
| 08 Dic 2024 | 1.816,4811 | 0,00 | 0,00% | 1.816,4811 | 1.816,4811 | 1.815,9822 | 0 |
| 07 Dic 2024 | 1.816,4811 | 11,51 | 0,64% | 1.807,4798 | 1.816,878 | 1.808,181 | 0 |
| 06 Dic 2024 | 1.804,9696 | 4,34 | 0,24% | 1.794,8053 | 1.819,1016 | 1.798,0971 | 0 |
| 05 Dic 2024 | 1.800,6312 | 6,49 | 0,36% | 1.792,9876 | 1.809,932 | 1.788,3465 | 0 |
| 04 Dic 2024 | 1.794,1437 | 17,94 | 1,01% | 1.777,4824 | 1.827,1617 | 1.773,6992 | 0 |
| 03 Dic 2024 | 1.776,2026 | 4,19 | 0,24% | 1.773,102 | 1.786,3267 | 1.774,4056 | 0 |
| 02 Dic 2024 | 1.772,0101 | -5,53 | -0,31% | 1.777,5435 | 1.778,5899 | 1.772,0101 | 0 |
| 01 Dic 2024 | 1.777,5435 | 0,63 | 0,04% | 1.776,9156 | 1.777,5435 | 1.776,9156 | 0 |
| 30 Nov 2024 | 1.776,9156 | 6,72 | 0,38% | 1.772,4243 | 1.779,6214 | 1.770,7103 | 0 |
| 29 Nov 2024 | 1.770,1912 | 5,59 | 0,32% | 1.763,9683 | 1.771,7457 | 1.756,432 | 0 |
| 28 Nov 2024 | 1.764,6022 | 9,02 | 0,51% | 1.755,2495 | 1.770,0387 | 1.754,0488 | 0 |
| 27 Nov 2024 | 1.755,584 | 0,72 | 0,04% | 1.754,5853 | 1.760,3043 | 1.750,9431 | 0 |
| 26 Nov 2024 | 1.754,865 | -4,94 | -0,28% | 1.767,9632 | 1.767,2695 | 1.753,1388 | 0 |
| 25 Nov 2024 | 1.759,8008 | 0,00 | 0,00% | 1.759,8008 | 1.759,8008 | 1.759,8008 | 0 |
| 24 Nov 2024 | 1.759,8008 | 0,00 | 0,00% | 1.759,8008 | 1.759,8008 | 1.759,8008 | 0 |
| 23 Nov 2024 | 1.759,8008 | -4,61 | -0,26% | 1.764,2624 | 1.765,0817 | 1.756,6291 | 0 |
| 22 Nov 2024 | 1.764,4067 | -5,36 | -0,30% | 1.771,3222 | 1.771,2336 | 1.750,5412 | 0 |
| 21 Nov 2024 | 1.769,7666 | 1,08 | 0,06% | 1.768,7239 | 1.774,2629 | 1.762,5325 | 0 |
| 20 Nov 2024 | 1.768,6902 | 5,36 | 0,30% | 1.765,9102 | 1.768,6902 | 1.759,466 | 0 |
| 19 Nov 2024 | 1.763,3317 | 2,42 | 0,14% | 1.760,9488 | 1.771,6212 | 1.759,3104 | 0 |
| 18 Nov 2024 | 1.760,9155 | -0,10 | -0,01% | 1.761,0185 | 1.764,4887 | 1.759,7276 | 0 |
| 17 Nov 2024 | 1.761,0185 | 0,00 | 0,00% | 1.761,0185 | 1.761,0185 | 1.760,3904 | 0 |
| 16 Nov 2024 | 1.761,0185 | -16,64 | -0,94% | 1.778,9204 | 1.775,8381 | 1.758,9282 | 0 |
| 15 Nov 2024 | 1.777,6553 | -6,59 | -0,37% | 1.785,6825 | 1.784,3296 | 1.776,332 | 0 |
| 14 Nov 2024 | 1.784,243 | -9,67 | -0,54% | 1.793,7183 | 1.794,5336 | 1.779,554 | 0 |
| 13 Nov 2024 | 1.793,9175 | -10,26 | -0,57% | 1.801,7391 | 1.806,4968 | 1.792,6305 | 0 |
| 12 Nov 2024 | 1.804,1797 | -2,08 | -0,12% | 1.806,0766 | 1.804,5448 | 1.798,4927 | 0 |
| 11 Nov 2024 | 1.806,2632 | -0,33 | -0,02% | 1.806,3831 | 1.806,9167 | 1.803,1539 | 0 |
| 10 Nov 2024 | 1.806,5929 | 0,00 | 0,00% | 1.806,5929 | 1.806,5929 | 1.806,5929 | 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 |
