Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 92,175 | -4,65 | -4,80% | 94,00 | 96,62 | 90,88 | 107.696 |
| 30 Gen 2025 | 96,82 | -0,41 | -0,42% | 94,58 | 98,505 | 93,405 | 6.057 |
| 29 Gen 2025 | 97,225 | -1,14 | -1,16% | 95,33 | 106,075 | 94,90 | 15.470 |
| 28 Gen 2025 | 98,365 | -3,50 | -3,43% | 99,98 | 109,61 | 88,245 | 200.237 |
| 27 Gen 2025 | 101,86 | 10,36 | 11,32% | 101,80 | 109,165 | 92,43 | 143.410 |
| 24 Gen 2025 | 91,505 | -2,86 | -3,03% | 92,50 | 100,855 | 91,42 | 41.922 |
| 23 Gen 2025 | 94,36 | -0,59 | -0,62% | 96,70 | 105,545 | 92,485 | 255.715 |
| 22 Gen 2025 | 94,95 | -5,29 | -5,27% | 96,10 | 103,76 | 86,945 | 7.965 |
| 21 Gen 2025 | 100,235 | -0,58 | -0,58% | 100,235 | 100,235 | 100,235 | 7.759 |
| 20 Gen 2025 | 100,815 | -1,91 | -1,86% | 104,00 | 107,095 | 98,945 | 89.236 |
| 17 Gen 2025 | 102,725 | -4,46 | -4,16% | 105,60 | 106,075 | 102,485 | 6.954 |
| 16 Gen 2025 | 107,185 | -2,62 | -2,38% | 108,40 | 109,39 | 105,895 | 9.877 |
| 15 Gen 2025 | 109,80 | -10,67 | -8,85% | 117,00 | 124,03 | 99,395 | 5.789 |
| 14 Gen 2025 | 120,465 | -4,25 | -3,41% | 120,465 | 120,465 | 120,465 | 1.672 |
| 13 Gen 2025 | 124,715 | 3,33 | 2,74% | 122,98 | 129,635 | 122,605 | 8.372 |
| 10 Gen 2025 | 121,39 | 8,84 | 7,85% | 121,55 | 121,55 | 120,395 | 9.580 |
| 09 Gen 2025 | 112,55 | 0,44 | 0,40% | 112,01 | 114,74 | 109,795 | 373 |
| 08 Gen 2025 | 112,105 | 5,74 | 5,39% | 108,60 | 119,89 | 104,255 | 21.232 |
| 07 Gen 2025 | 106,37 | 5,90 | 5,87% | 103,70 | 108,835 | 101,975 | 5.482 |
| 06 Gen 2025 | 100,475 | -9,57 | -8,70% | 106,00 | 108,11 | 92,63 | 15.838 |
| 03 Gen 2025 | 110,045 | -2,62 | -2,33% | 113,79 | 114,535 | 102,89 | 29.584 |
| 02 Gen 2025 | 112,665 | 4,38 | 4,04% | 107,91 | 115,285 | 107,62 | 58.489 |
| 31 Dic 2024 | 108,29 | -2,78 | -2,50% | 110,01 | 111,115 | 108,275 | 10.195 |
| 30 Dic 2024 | 111,07 | 6,50 | 6,22% | 106,68 | 122,515 | 106,68 | 48.796 |
| 27 Dic 2024 | 104,57 | 0,11 | 0,11% | 101,60 | 107,58 | 92,975 | 3.287 |
| 24 Dic 2024 | 104,455 | -4,50 | -4,13% | 104,33 | 115,84 | 94,045 | 16.256 |
| 23 Dic 2024 | 108,95 | 2,00 | 1,87% | 114,05 | 114,05 | 107,685 | 4.509 |
| 20 Dic 2024 | 106,95 | -3,33 | -3,02% | 121,50 | 121,625 | 106,33 | 19.704 |
| 19 Dic 2024 | 110,275 | 12,43 | 12,70% | 111,57 | 119,315 | 102,01 | 46.006 |
| 18 Dic 2024 | 97,85 | -0,85 | -0,86% | 97,47 | 99,595 | 96,39 | 3.240 |
| 17 Dic 2024 | 98,70 | 1,79 | 1,85% | 98,61 | 100,335 | 97,825 | 1.453 |
| 16 Dic 2024 | 96,91 | -2,91 | -2,92% | 97,47 | 97,47 | 95,60 | 573 |
| 13 Dic 2024 | 99,82 | 3,35 | 3,47% | 97,30 | 100,36 | 96,75 | 21.140 |
| 12 Dic 2024 | 96,47 | 0,58 | 0,60% | 95,71 | 104,185 | 93,65 | 15.742 |
| 11 Dic 2024 | 95,895 | -2,24 | -2,28% | 99,53 | 100,66 | 91,005 | 2.852 |
| 10 Dic 2024 | 98,13 | 0,91 | 0,94% | 97,89 | 99,23 | 97,51 | 43.089 |
| 09 Dic 2024 | 97,215 | 1,72 | 1,80% | 94,48 | 97,995 | 87,79 | 163.324 |
| 06 Dic 2024 | 95,50 | 0,03 | 0,04% | 96,57 | 104,225 | 86,725 | 85.381 |
| 05 Dic 2024 | 95,465 | -1,48 | -1,52% | 96,39 | 98,21 | 95,14 | 48.052 |
| 04 Dic 2024 | 96,94 | -2,85 | -2,85% | 99,32 | 105,60 | 90,565 | 50.889 |
| 03 Dic 2024 | 99,785 | -0,17 | -0,17% | 99,52 | 100,76 | 91,11 | 4.859 |
| 02 Dic 2024 | 99,95 | -0,48 | -0,48% | 101,55 | 103,255 | 99,01 | 14.160 |
| 29 Nov 2024 | 100,43 | -1,67 | -1,64% | 101,63 | 101,63 | 100,04 | 4.897 |
| 28 Nov 2024 | 102,10 | -1,56 | -1,50% | 104,74 | 105,24 | 102,10 | 10.021 |
| 27 Nov 2024 | 103,66 | -0,16 | -0,15% | 103,40 | 113,125 | 93,455 | 89.306 |
| 26 Nov 2024 | 103,815 | -1,15 | -1,09% | 103,815 | 103,815 | 103,815 | 284 |
| 25 Nov 2024 | 104,96 | -3,21 | -2,97% | 104,20 | 105,425 | 101,005 | 1.019.443 |
| 22 Nov 2024 | 108,17 | -0,91 | -0,83% | 111,00 | 119,415 | 98,065 | 15.548 |
| 21 Nov 2024 | 109,08 | -6,23 | -5,40% | 109,08 | 109,08 | 109,08 | 3.383 |
| 20 Nov 2024 | 115,305 | 3,00 | 2,67% | 111,05 | 118,14 | 108,10 | 24.136 |
| 19 Nov 2024 | 112,31 | -0,23 | -0,20% | 112,20 | 120,195 | 109,115 | 69.066 |
| 18 Nov 2024 | 112,535 | -1,53 | -1,34% | 115,19 | 129,06 | 105,115 | 342.537 |
| 15 Nov 2024 | 114,065 | 9,19 | 8,76% | 110,30 | 116,69 | 108,405 | 270.076 |
| 14 Nov 2024 | 104,88 | 1,19 | 1,15% | 104,88 | 104,88 | 104,88 | 2.366 |
| 13 Nov 2024 | 103,69 | -0,43 | -0,41% | 103,69 | 103,69 | 103,69 | 3.807 |
| 12 Nov 2024 | 104,115 | 2,69 | 2,66% | 104,115 | 104,115 | 104,115 | 1.435 |
| 11 Nov 2024 | 101,42 | -0,44 | -0,43% | 101,17 | 102,685 | 98,555 | 4.905 |
| 08 Nov 2024 | 101,855 | -2,23 | -2,14% | 104,02 | 111,415 | 93,92 | 41.016 |
| 07 Nov 2024 | 104,085 | -7,44 | -6,67% | 104,00 | 104,51 | 103,635 | 6.512 |
| 06 Nov 2024 | 111,525 | -13,24 | -10,61% | 109,81 | 120,20 | 100,795 | 36.505 |
| 05 Nov 2024 | 124,765 | -4,51 | -3,48% | 126,22 | 126,22 | 124,49 | 1.500 |
| 04 Nov 2024 | 129,27 | 2,73 | 2,15% | 129,27 | 129,27 | 129,27 | 2.819 |
|
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 |
