Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 116,165 | -2,09 | -1,77% | 118,37 | 119,92 | 114,48 | 217 |
| 19 Feb 2025 | 118,255 | -9,12 | -7,16% | 132,15 | 132,15 | 114,835 | 191 |
| 18 Feb 2025 | 127,375 | -11,68 | -8,40% | 136,41 | 139,305 | 125,00 | 600 |
| 17 Feb 2025 | 139,05 | 1,80 | 1,31% | 140,50 | 140,50 | 136,64 | 56 |
| 14 Feb 2025 | 137,255 | 7,19 | 5,53% | 131,16 | 138,255 | 129,29 | 521 |
| 13 Feb 2025 | 130,065 | 2,85 | 2,24% | 130,23 | 133,51 | 127,055 | 318 |
| 12 Feb 2025 | 127,22 | 0,68 | 0,54% | 129,77 | 130,21 | 120,225 | 209 |
| 11 Feb 2025 | 126,54 | -1,32 | -1,03% | 125,50 | 127,48 | 123,76 | 404 |
| 10 Feb 2025 | 127,86 | 2,41 | 1,92% | 126,69 | 129,51 | 123,975 | 212 |
| 07 Feb 2025 | 125,455 | -1,61 | -1,27% | 128,27 | 129,605 | 122,05 | 554 |
| 06 Feb 2025 | 127,065 | 8,94 | 7,57% | 121,11 | 127,80 | 118,16 | 121 |
| 05 Feb 2025 | 118,12 | -2,54 | -2,10% | 119,52 | 127,20 | 117,18 | 71 |
| 04 Feb 2025 | 120,655 | 3,82 | 3,27% | 114,74 | 121,725 | 114,05 | 180 |
| 03 Feb 2025 | 116,835 | -1,46 | -1,23% | 107,49 | 117,49 | 104,045 | 204 |
| 31 Gen 2025 | 118,295 | 5,60 | 4,97% | 114,18 | 120,765 | 109,995 | 1.356 |
| 30 Gen 2025 | 112,695 | 8,18 | 7,83% | 115,23 | 123,125 | 106,975 | 1.179 |
| 29 Gen 2025 | 104,51 | -1,06 | -1,00% | 102,62 | 111,30 | 101,04 | 1.825 |
| 28 Gen 2025 | 105,565 | 7,10 | 7,21% | 100,33 | 106,105 | 96,56 | 1.239 |
| 27 Gen 2025 | 98,465 | 5,64 | 6,08% | 82,38 | 100,84 | 74,875 | 858 |
| 24 Gen 2025 | 92,825 | 6,45 | 7,47% | 89,29 | 95,00 | 84,525 | 479 |
| 23 Gen 2025 | 86,375 | -1,54 | -1,75% | 83,64 | 86,905 | 82,225 | 367 |
| 22 Gen 2025 | 87,91 | 7,97 | 9,96% | 83,54 | 87,91 | 75,955 | 482 |
| 21 Gen 2025 | 79,945 | -2,83 | -3,42% | 80,53 | 80,53 | 79,885 | 100 |
| 20 Gen 2025 | 82,775 | 1,54 | 1,89% | 82,775 | 82,775 | 82,775 | 9 |
| 17 Gen 2025 | 81,24 | 0,45 | 0,56% | 81,24 | 81,24 | 81,24 | 14 |
| 16 Gen 2025 | 80,785 | -1,29 | -1,57% | 81,02 | 82,295 | 77,02 | 92 |
| 15 Gen 2025 | 82,075 | 8,35 | 11,33% | 74,17 | 82,63 | 74,17 | 141 |
| 14 Gen 2025 | 73,725 | -3,68 | -4,75% | 79,80 | 80,265 | 72,325 | 22 |
| 13 Gen 2025 | 77,405 | -4,52 | -5,52% | 80,01 | 81,97 | 75,275 | 20 |
| 10 Gen 2025 | 81,925 | 1,97 | 2,47% | 78,82 | 85,005 | 78,82 | 97 |
| 09 Gen 2025 | 79,95 | 0,09 | 0,12% | 76,20 | 80,61 | 73,76 | 178 |
| 08 Gen 2025 | 79,855 | -4,44 | -5,26% | 82,87 | 85,74 | 77,03 | 146 |
| 07 Gen 2025 | 84,29 | -1,36 | -1,59% | 80,49 | 84,615 | 80,49 | 77 |
| 06 Gen 2025 | 85,65 | 9,40 | 12,32% | 78,32 | 85,945 | 76,92 | 645 |
| 03 Gen 2025 | 76,255 | -0,05 | -0,07% | 79,33 | 80,605 | 75,475 | 41 |
| 02 Gen 2025 | 76,305 | 2,40 | 3,24% | 75,02 | 78,615 | 72,535 | 425 |
| 31 Dic 2024 | 73,91 | 0,00 | 0,00% | 73,91 | 73,91 | 73,91 | 2 |
| 30 Dic 2024 | 73,91 | -1,46 | -1,93% | 76,39 | 76,39 | 70,975 | 64 |
| 27 Dic 2024 | 75,365 | -3,35 | -4,25% | 75,79 | 76,53 | 73,29 | 12 |
| 24 Dic 2024 | 78,71 | 2,90 | 3,83% | 79,25 | 79,25 | 78,50 | 19 |
| 23 Dic 2024 | 75,81 | -1,52 | -1,96% | 75,19 | 76,445 | 71,16 | 114 |
| 20 Dic 2024 | 77,325 | -3,48 | -4,30% | 73,53 | 78,10 | 71,30 | 49 |
| 19 Dic 2024 | 80,80 | -5,79 | -6,69% | 77,19 | 84,315 | 77,03 | 169 |
| 18 Dic 2024 | 86,59 | -1,51 | -1,71% | 84,77 | 88,61 | 84,68 | 36 |
| 17 Dic 2024 | 88,095 | 1,16 | 1,33% | 88,43 | 91,805 | 84,83 | 131 |
| 16 Dic 2024 | 86,94 | 1,11 | 1,30% | 87,24 | 90,20 | 86,18 | 16 |
| 13 Dic 2024 | 85,825 | -6,67 | -7,21% | 90,07 | 90,775 | 85,04 | 79 |
| 12 Dic 2024 | 92,495 | 0,10 | 0,11% | 92,50 | 93,43 | 88,365 | 9 |
| 11 Dic 2024 | 92,395 | 7,41 | 8,71% | 84,99 | 94,005 | 75,125 | 109 |
| 10 Dic 2024 | 84,99 | 2,24 | 2,71% | 84,41 | 88,835 | 73,625 | 157 |
| 09 Dic 2024 | 82,75 | -6,26 | -7,03% | 89,01 | 89,935 | 80,885 | 216 |
| 06 Dic 2024 | 89,005 | 5,74 | 6,89% | 81,07 | 89,005 | 80,44 | 152 |
| 05 Dic 2024 | 83,27 | 1,02 | 1,25% | 83,43 | 87,155 | 82,235 | 149 |
| 04 Dic 2024 | 82,245 | 0,17 | 0,21% | 84,68 | 86,855 | 78,43 | 272 |
| 03 Dic 2024 | 82,075 | 7,15 | 9,54% | 76,47 | 82,14 | 75,29 | 582 |
| 02 Dic 2024 | 74,93 | 3,94 | 5,54% | 69,10 | 75,33 | 68,90 | 376 |
| 29 Nov 2024 | 70,995 | 2,44 | 3,56% | 70,995 | 70,995 | 70,995 | 2 |
| 28 Nov 2024 | 68,555 | 1,54 | 2,29% | 68,555 | 68,555 | 68,555 | 2 |
| 27 Nov 2024 | 67,02 | -2,77 | -3,97% | 70,23 | 71,025 | 66,51 | 110 |
| 26 Nov 2024 | 69,79 | 2,84 | 4,24% | 66,57 | 70,96 | 66,40 | 113 |
| 25 Nov 2024 | 66,95 | 3,33 | 5,23% | 64,66 | 69,09 | 63,755 | 499 |
|
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 |
