Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 100.410,90 | -5.734,00 | -5,40% | 106.161,80 | 106.466,30 | 100.287,40 | 97,00 |
| 18 Dic 2024 | 106.144,90 | 231,20 | 0,22% | 105.965,50 | 107.966,60 | 105.656,20 | 76,00 |
| 17 Dic 2024 | 105.913,70 | 1.326,40 | 1,27% | 104.504,40 | 107.756,60 | 103.533,70 | 109,00 |
| 16 Dic 2024 | 104.587,30 | 3.170,00 | 3,13% | 101.403,30 | 105.177,10 | 101.375,30 | 82,00 |
| 15 Dic 2024 | 101.417,30 | 172,40 | 0,17% | 101.493,00 | 102.646,30 | 100.819,80 | 91,00 |
| 14 Dic 2024 | 101.244,90 | 1.239,10 | 1,24% | 100.070,00 | 101.831,40 | 99.295,30 | 69,00 |
| 13 Dic 2024 | 100.005,80 | -1.255,50 | -1,24% | 101.064,40 | 102.321,10 | 99.382,90 | 78,00 |
| 12 Dic 2024 | 101.261,30 | 4.631,40 | 4,79% | 96.615,20 | 101.701,70 | 95.719,00 | 99,00 |
| 11 Dic 2024 | 96.629,90 | -717,70 | -0,74% | 97.117,10 | 98.250,10 | 94.411,50 | 103,00 |
| 10 Dic 2024 | 97.347,60 | -3.704,00 | -3,67% | 100.885,70 | 100.950,60 | 96.258,40 | 82,00 |
| 09 Dic 2024 | 101.051,60 | 1.317,50 | 1,32% | 99.823,50 | 101.089,20 | 98.881,20 | 61,00 |
| 08 Dic 2024 | 99.734,10 | -161,10 | -0,16% | 99.691,20 | 100.333,10 | 99.038,30 | 94,00 |
| 07 Dic 2024 | 99.895,20 | 2.967,10 | 3,06% | 96.577,50 | 101.794,30 | 96.488,50 | 96,00 |
| 06 Dic 2024 | 96.928,10 | -1.864,70 | -1,89% | 98.450,30 | 103.806,50 | 94.520,70 | 104,00 |
| 05 Dic 2024 | 98.792,80 | 2.817,10 | 2,94% | 95.895,60 | 98.899,90 | 94.770,90 | 72,00 |
| 04 Dic 2024 | 95.975,70 | 352,90 | 0,37% | 95.731,20 | 96.227,80 | 93.928,40 | 61,00 |
| 03 Dic 2024 | 95.622,80 | -1.621,90 | -1,67% | 97.245,20 | 98.030,50 | 94.735,70 | 71,00 |
| 02 Dic 2024 | 97.244,70 | 845,10 | 0,88% | 96.465,60 | 97.841,40 | 95.752,20 | 65,00 |
| 01 Dic 2024 | 96.399,60 | -1.045,60 | -1,07% | 97.316,80 | 97.353,60 | 96.162,10 | 74,00 |
| 30 Nov 2024 | 97.445,20 | 1.744,10 | 1,82% | 95.625,20 | 98.364,90 | 95.414,20 | 77,00 |
| 29 Nov 2024 | 95.701,10 | -128,40 | -0,13% | 95.822,20 | 96.534,10 | 94.766,60 | 73,00 |
| 28 Nov 2024 | 95.829,50 | 3.854,10 | 4,19% | 91.821,40 | 97.116,50 | 91.797,50 | 105,00 |
| 27 Nov 2024 | 91.975,40 | -1.098,20 | -1,18% | 92.859,50 | 94.853,00 | 90.998,80 | 99,00 |
| 26 Nov 2024 | 93.073,60 | -4.754,20 | -4,86% | 97.703,30 | 98.725,40 | 93.068,60 | 84,00 |
| 25 Nov 2024 | 97.827,80 | 107,00 | 0,11% | 97.724,20 | 98.476,70 | 95.807,70 | 56,00 |
| 24 Nov 2024 | 97.720,80 | -1.093,30 | -1,11% | 98.800,20 | 98.800,30 | 97.380,00 | 91,00 |
| 23 Nov 2024 | 98.814,10 | 372,20 | 0,38% | 98.290,40 | 99.419,20 | 97.217,80 | 71,00 |
| 22 Nov 2024 | 98.441,90 | 4.275,00 | 4,54% | 94.211,70 | 98.781,90 | 94.181,30 | 103,00 |
| 21 Nov 2024 | 94.166,90 | 2.002,50 | 2,17% | 92.173,80 | 94.802,60 | 91.564,70 | 99,00 |
| 20 Nov 2024 | 92.164,40 | 1.664,30 | 1,84% | 90.368,00 | 93.879,50 | 90.367,90 | 124,00 |
| 19 Nov 2024 | 90.500,10 | 651,60 | 0,73% | 89.758,80 | 92.500,00 | 89.622,70 | 107,00 |
| 18 Nov 2024 | 89.848,50 | -672,80 | -0,74% | 90.673,70 | 91.370,70 | 88.820,70 | 101,00 |
| 17 Nov 2024 | 90.521,30 | -462,40 | -0,51% | 91.076,50 | 91.593,40 | 90.235,30 | 84,00 |
| 16 Nov 2024 | 90.983,70 | 3.585,90 | 4,10% | 87.645,40 | 91.713,70 | 87.084,90 | 103,00 |
| 15 Nov 2024 | 87.397,80 | -2.980,60 | -3,30% | 90.166,30 | 91.597,40 | 87.051,90 | 115,00 |
| 14 Nov 2024 | 90.378,40 | 2.366,10 | 2,69% | 88.054,90 | 93.128,40 | 86.293,80 | 93,00 |
| 13 Nov 2024 | 88.012,30 | -475,70 | -0,54% | 88.177,20 | 89.816,60 | 85.362,80 | 115,00 |
| 12 Nov 2024 | 88.488,00 | 8.324,40 | 10,38% | 80.421,30 | 89.190,60 | 80.389,50 | 155,00 |
| 11 Nov 2024 | 80.163,60 | 3.330,40 | 4,33% | 76.545,50 | 80.899,00 | 76.528,20 | 164,00 |
| 10 Nov 2024 | 76.833,20 | 334,30 | 0,44% | 76.440,60 | 76.880,30 | 75.919,80 | 114,00 |
| 09 Nov 2024 | 76.498,90 | 456,80 | 0,60% | 75.844,20 | 77.136,00 | 75.644,70 | 134,00 |
| 08 Nov 2024 | 76.042,10 | 452,10 | 0,60% | 75.620,60 | 76.639,40 | 74.430,50 | 129,00 |
| 07 Nov 2024 | 75.590,00 | 6.206,10 | 8,94% | 69.424,80 | 76.146,90 | 69.424,80 | 159,00 |
| 06 Nov 2024 | 69.383,90 | 1.570,60 | 2,32% | 67.895,80 | 70.366,50 | 67.608,20 | 101,00 |
| 05 Nov 2024 | 67.813,30 | -997,20 | -1,45% | 68.701,00 | 69.406,40 | 66.990,30 | 95,00 |
| 04 Nov 2024 | 68.810,50 | -481,20 | -0,69% | 69.316,00 | 69.360,40 | 67.627,00 | 100,00 |
| 03 Nov 2024 | 69.291,70 | -268,00 | -0,39% | 69.551,70 | 69.881,60 | 69.067,90 | 79,00 |
| 02 Nov 2024 | 69.559,70 | -747,40 | -1,06% | 70.293,80 | 71.392,90 | 68.963,90 | 113,00 |
| 01 Nov 2024 | 70.307,10 | -2.042,80 | -2,82% | 72.307,10 | 72.615,40 | 69.738,90 | 104,00 |
| 31 Ott 2024 | 72.349,90 | -431,80 | -0,59% | 72.666,40 | 72.809,50 | 71.610,30 | 92,00 |
| 30 Ott 2024 | 72.781,70 | 2.883,90 | 4,13% | 69.913,20 | 73.483,00 | 69.762,30 | 128,00 |
| 29 Ott 2024 | 69.897,80 | 1.862,30 | 2,74% | 68.080,50 | 70.136,60 | 67.620,80 | 82,00 |
| 28 Ott 2024 | 68.035,50 | 933,80 | 1,39% | 67.080,00 | 68.300,50 | 66.934,60 | 81,00 |
| 27 Ott 2024 | 67.101,70 | 384,00 | 0,58% | 66.624,90 | 67.350,00 | 66.570,20 | 88,00 |
| 26 Ott 2024 | 66.717,70 | -1.444,40 | -2,12% | 68.235,80 | 68.747,90 | 65.776,70 | 71,00 |
| 25 Ott 2024 | 68.162,10 | 1.437,20 | 2,15% | 66.632,10 | 68.640,50 | 66.564,70 | 114,00 |
| 24 Ott 2024 | 66.724,90 | -668,60 | -0,99% | 67.409,10 | 67.415,90 | 65.530,50 | 133,00 |
| 23 Ott 2024 | 67.393,50 | -15,20 | -0,02% | 67.340,00 | 67.831,90 | 66.673,20 | 158,00 |
| 22 Ott 2024 | 67.408,70 | -1.529,60 | -2,22% | 69.001,20 | 69.500,20 | 66.961,80 | 127,00 |
| 21 Ott 2024 | 68.938,30 | 579,40 | 0,85% | 68.383,30 | 69.259,10 | 68.113,80 | 98,00 |
| 20 Ott 2024 | 68.358,90 | -21,90 | -0,03% | 68.432,90 | 68.692,50 | 68.047,70 | 78,00 |
| 19 Ott 2024 | 68.380,80 | 1.046,40 | 1,55% | 67.421,00 | 68.970,00 | 67.209,00 | 81,00 |
| 18 Ott 2024 | 67.334,40 | -271,10 | -0,40% | 67.667,90 | 67.901,80 | 66.804,90 | 68,00 |
| 17 Ott 2024 | 67.605,50 | 567,50 | 0,85% | 67.053,00 | 68.285,00 | 66.817,50 | 86,00 |
| 16 Ott 2024 | 67.038,00 | 962,40 | 1,46% | 66.067,50 | 67.546,50 | 65.240,00 | 77,00 |
| 15 Ott 2024 | 66.075,60 | 3.188,10 | 5,07% | 62.856,90 | 66.496,50 | 62.514,50 | 86,00 |
| 14 Ott 2024 | 62.887,50 | -283,60 | -0,45% | 63.253,40 | 63.282,40 | 62.086,30 | 67,00 |
| 13 Ott 2024 | 63.171,10 | 723,90 | 1,16% | 62.523,50 | 63.341,90 | 62.494,60 | 87,00 |
| 12 Ott 2024 | 62.447,20 | 2.239,70 | 3,72% | 60.289,50 | 63.230,00 | 60.128,40 | 88,00 |
| 11 Ott 2024 | 60.207,50 | -509,90 | -0,84% | 60.610,10 | 61.291,10 | 59.015,90 | 102,00 |
| 10 Ott 2024 | 60.717,40 | -1.511,50 | -2,43% | 62.110,60 | 62.545,30 | 60.474,00 | 89,00 |
| 09 Ott 2024 | 62.228,90 | -12,20 | -0,02% | 62.316,00 | 62.829,00 | 61.947,60 | 70,00 |
| 08 Ott 2024 | 62.241,10 | -583,40 | -0,93% | 62.816,80 | 64.382,00 | 62.233,40 | 94,00 |
| 07 Ott 2024 | 62.824,50 | 770,90 | 1,24% | 62.027,00 | 62.906,60 | 61.850,80 | 53,00 |
| 06 Ott 2024 | 62.053,60 | -6,10 | -0,01% | 62.127,00 | 62.329,50 | 61.727,50 | 71,00 |
| 05 Ott 2024 | 62.059,70 | 1.273,90 | 2,10% | 60.774,00 | 62.426,50 | 60.491,50 | 102,00 |
| 04 Ott 2024 | 60.785,80 | 112,30 | 0,19% | 60.612,10 | 61.438,50 | 60.101,70 | 93,00 |
| 03 Ott 2024 | 60.673,50 | -193,50 | -0,32% | 60.789,10 | 62.195,90 | 60.150,00 | 79,00 |
| 02 Ott 2024 | 60.867,00 | -2.295,90 | -3,63% | 63.302,90 | 64.104,10 | 60.571,60 | 90,00 |
| 01 Ott 2024 | 63.162,90 | -2.469,80 | -3,76% | 65.462,00 | 65.516,40 | 63.113,20 | 95,00 |
| 30 Set 2024 | 65.632,70 | -287,70 | -0,44% | 65.882,10 | 66.010,50 | 65.450,00 | 76,00 |
| 29 Set 2024 | 65.920,40 | 178,90 | 0,27% | 65.785,50 | 66.171,80 | 65.457,80 | 67,00 |
| 28 Set 2024 | 65.741,50 | 582,10 | 0,89% | 65.079,80 | 66.406,40 | 64.837,20 | 81,00 |
| 27 Set 2024 | 65.159,40 | 2.152,00 | 3,42% | 63.146,50 | 65.580,00 | 62.829,40 | 93,00 |
| 26 Set 2024 | 63.007,40 | -1.303,60 | -2,03% | 64.216,40 | 64.603,10 | 62.979,10 | 103,00 |
| 25 Set 2024 | 64.311,00 | 906,00 | 1,43% | 63.394,50 | 64.657,50 | 62.746,60 | 87,00 |
| 24 Set 2024 | 63.405,00 | -186,20 | -0,29% | 63.486,90 | 64.646,90 | 62.896,10 | 96,00 |
| 23 Set 2024 | 63.591,20 | 130,10 | 0,21% | 63.390,00 | 63.958,70 | 62.488,80 | 79,00 |
| 22 Set 2024 | 63.461,10 | 381,20 | 0,60% | 63.150,20 | 63.501,10 | 62.788,50 | 75,00 |
| 21 Set 2024 | 63.079,90 | 69,50 | 0,11% | 62.895,60 | 64.063,50 | 62.462,10 | 92,00 |
|
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 |
