Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 864,50 | -54,20 | -5,90% | 864,50 | 864,50 | 864,50 | 806 |
| 06 Mar 2025 | 918,70 | 23,90 | 2,67% | 918,70 | 918,70 | 904,70 | 2.417 |
| 05 Mar 2025 | 894,80 | 13,00 | 1,47% | 894,80 | 894,80 | 894,80 | 191 |
| 04 Mar 2025 | 881,80 | -60,80 | -6,45% | 907,60 | 907,60 | 879,30 | 2.162 |
| 03 Mar 2025 | 942,60 | 0,90 | 0,10% | 942,60 | 942,60 | 942,60 | 87 |
| 28 Feb 2025 | 941,70 | -19,45 | -2,02% | 941,70 | 941,70 | 941,70 | 675 |
| 27 Feb 2025 | 961,15 | -2,75 | -0,29% | 961,15 | 961,15 | 961,15 | 13 |
| 26 Feb 2025 | 963,90 | 27,70 | 2,96% | 944,40 | 967,50 | 944,40 | 338 |
| 25 Feb 2025 | 936,20 | -49,50 | -5,02% | 969,20 | 971,10 | 930,60 | 1.584 |
| 24 Feb 2025 | 985,70 | -46,30 | -4,49% | 971,90 | 986,85 | 963,30 | 1.923 |
| 21 Feb 2025 | 1.032,00 | -0,10 | -0,01% | 1.032,00 | 1.032,00 | 1.032,00 | 13 |
| 20 Feb 2025 | 1.032,10 | -22,20 | -2,11% | 1.035,80 | 1.035,80 | 1.027,90 | 780 |
| 19 Feb 2025 | 1.054,30 | -9,40 | -0,88% | 1.054,30 | 1.054,30 | 1.054,30 | 2.882 |
| 18 Feb 2025 | 1.063,70 | -6,00 | -0,56% | 1.063,70 | 1.063,70 | 1.063,70 | 49 |
| 17 Feb 2025 | 1.069,70 | 2,60 | 0,24% | 1.075,60 | 1.075,60 | 1.069,20 | 559 |
| 14 Feb 2025 | 1.067,10 | 0,30 | 0,03% | 1.044,60 | 1.132,90 | 1.044,60 | 1.893 |
| 13 Feb 2025 | 1.066,80 | 35,70 | 3,46% | 1.063,20 | 1.067,50 | 1.051,70 | 1.974 |
| 12 Feb 2025 | 1.031,10 | -15,20 | -1,45% | 1.031,10 | 1.031,10 | 1.031,10 | 10 |
| 11 Feb 2025 | 1.046,30 | 0,50 | 0,05% | 1.046,30 | 1.046,30 | 1.046,30 | 873 |
| 10 Feb 2025 | 1.045,80 | 12,00 | 1,16% | 1.032,00 | 1.055,80 | 1.022,40 | 3.178 |
| 07 Feb 2025 | 1.033,80 | -0,90 | -0,09% | 1.033,80 | 1.033,80 | 1.033,80 | 161 |
| 06 Feb 2025 | 1.034,70 | 3,80 | 0,37% | 1.034,70 | 1.034,70 | 1.034,70 | 11 |
| 05 Feb 2025 | 1.030,90 | -8,50 | -0,82% | 1.030,90 | 1.030,90 | 1.030,90 | 71 |
| 04 Feb 2025 | 1.039,40 | 8,80 | 0,85% | 1.039,40 | 1.039,40 | 1.039,40 | 354 |
| 03 Feb 2025 | 1.030,60 | -34,90 | -3,28% | 1.041,40 | 1.041,40 | 1.026,30 | 1.597 |
| 31 Gen 2025 | 1.065,50 | 14,70 | 1,40% | 1.065,50 | 1.065,50 | 1.065,50 | 671 |
| 30 Gen 2025 | 1.050,80 | 16,20 | 1,57% | 1.050,80 | 1.050,80 | 1.050,80 | 46 |
| 29 Gen 2025 | 1.034,60 | 9,60 | 0,94% | 1.039,60 | 1.039,60 | 1.034,20 | 339 |
| 28 Gen 2025 | 1.025,00 | 7,40 | 0,73% | 1.024,80 | 1.028,00 | 1.023,00 | 1.524 |
| 27 Gen 2025 | 1.017,60 | -52,40 | -4,90% | 1.041,20 | 1.111,50 | 1.006,05 | 165 |
| 24 Gen 2025 | 1.070,00 | -1,00 | -0,09% | 1.046,20 | 1.078,60 | 1.046,20 | 532 |
| 23 Gen 2025 | 1.071,00 | 5,80 | 0,54% | 1.071,00 | 1.071,00 | 1.071,00 | 274 |
| 22 Gen 2025 | 1.065,20 | 25,10 | 2,41% | 1.066,40 | 1.067,00 | 1.060,30 | 9.220 |
| 21 Gen 2025 | 1.040,10 | -6,10 | -0,58% | 1.040,10 | 1.040,10 | 1.040,10 | 79 |
| 20 Gen 2025 | 1.046,20 | -6,90 | -0,66% | 1.046,20 | 1.046,20 | 1.046,20 | 137 |
| 17 Gen 2025 | 1.053,10 | 22,80 | 2,21% | 1.053,10 | 1.053,10 | 1.053,10 | 601 |
| 16 Gen 2025 | 1.030,30 | 8,50 | 0,83% | 1.030,30 | 1.030,30 | 1.030,30 | 409 |
| 15 Gen 2025 | 1.021,80 | 23,00 | 2,30% | 1.030,60 | 1.030,60 | 1.020,60 | 2.583 |
| 14 Gen 2025 | 998,80 | 24,30 | 2,49% | 1.007,00 | 1.024,20 | 995,40 | 1.820 |
| 13 Gen 2025 | 974,50 | -33,50 | -3,32% | 988,00 | 988,00 | 974,45 | 2.925 |
| 10 Gen 2025 | 1.008,00 | -15,20 | -1,49% | 1.023,00 | 1.087,90 | 995,60 | 2.291 |
| 09 Gen 2025 | 1.023,20 | 5,30 | 0,52% | 1.023,20 | 1.023,20 | 1.023,20 | 152 |
| 08 Gen 2025 | 1.017,90 | -15,80 | -1,53% | 1.026,80 | 1.100,30 | 1.002,30 | 3.960 |
| 07 Gen 2025 | 1.033,70 | -17,40 | -1,66% | 1.065,40 | 1.069,80 | 1.019,20 | 1.448 |
| 06 Gen 2025 | 1.051,10 | 21,10 | 2,05% | 1.051,60 | 1.053,10 | 1.047,00 | 2.540 |
| 03 Gen 2025 | 1.030,00 | 12,90 | 1,27% | 1.030,00 | 1.030,00 | 1.030,00 | 59 |
| 02 Gen 2025 | 1.017,10 | 10,60 | 1,05% | 1.015,20 | 1.030,20 | 1.003,15 | 6.936 |
| 31 Dic 2024 | 1.006,50 | 0,00 | 0,00% | 1.006,50 | 1.006,50 | 1.006,50 | 918 |
| 30 Dic 2024 | 1.006,50 | -8,90 | -0,88% | 1.010,80 | 1.010,80 | 1.004,40 | 1.320 |
| 27 Dic 2024 | 1.015,40 | 15,15 | 1,51% | 1.015,40 | 1.015,40 | 1.015,40 | 165 |
| 24 Dic 2024 | 1.000,25 | 0,00 | 0,00% | 1.000,25 | 1.000,25 | 1.000,25 | 0 |
| 23 Dic 2024 | 1.000,25 | -1,60 | -0,16% | 1.000,25 | 1.000,25 | 1.000,25 | 12 |
| 20 Dic 2024 | 1.001,85 | 3,00 | 0,30% | 1.004,60 | 1.004,60 | 998,85 | 5.664 |
| 19 Dic 2024 | 998,85 | -34,55 | -3,34% | 987,00 | 1.014,50 | 987,00 | 1.049 |
| 18 Dic 2024 | 1.033,40 | 3,10 | 0,30% | 1.033,40 | 1.033,40 | 1.033,40 | 48 |
| 17 Dic 2024 | 1.030,30 | 5,30 | 0,52% | 1.030,30 | 1.030,30 | 1.030,30 | 266 |
| 16 Dic 2024 | 1.025,00 | 16,90 | 1,68% | 1.025,00 | 1.025,00 | 1.025,00 | 603 |
| 13 Dic 2024 | 1.008,10 | -5,20 | -0,51% | 1.008,10 | 1.008,10 | 1.008,10 | 53 |
| 12 Dic 2024 | 1.013,30 | 11,30 | 1,13% | 1.019,60 | 1.020,50 | 1.013,30 | 4.941 |
| 11 Dic 2024 | 1.002,00 | 7,40 | 0,74% | 995,80 | 1.091,15 | 986,35 | 8.547 |
| 10 Dic 2024 | 994,60 | -17,50 | -1,73% | 994,70 | 1.093,55 | 973,20 | 839 |
|
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 |
