Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 1,312 | 0,00 | -0,19% | 1,305 | 1,3125 | 1,305 | 8.582 |
| 30 Gen 2025 | 1,3145 | 0,03 | 2,50% | 1,305 | 1,325 | 1,299 | 41.954 |
| 29 Gen 2025 | 1,2825 | 0,00 | 0,35% | 1,284 | 1,2935 | 1,274 | 19.486 |
| 28 Gen 2025 | 1,278 | -0,02 | -1,24% | 1,279 | 1,2805 | 1,2755 | 5.997 |
| 27 Gen 2025 | 1,294 | -0,04 | -2,63% | 1,299 | 1,3165 | 1,2905 | 62.876 |
| 24 Gen 2025 | 1,329 | 0,01 | 0,83% | 1,327 | 1,333 | 1,321 | 9.704 |
| 23 Gen 2025 | 1,318 | 0,02 | 1,50% | 1,31 | 1,3195 | 1,2905 | 93.699 |
| 22 Gen 2025 | 1,2985 | -0,02 | -1,37% | 1,31 | 1,315 | 1,2725 | 72.333 |
| 21 Gen 2025 | 1,3165 | -0,03 | -1,90% | 1,327 | 1,327 | 1,30 | 10.127 |
| 20 Gen 2025 | 1,342 | 0,00 | 0,00% | 1,329 | 1,352 | 1,3125 | 102.342 |
| 17 Gen 2025 | 1,342 | 0,01 | 0,52% | 1,40 | 1,40 | 1,3115 | 4.424 |
| 16 Gen 2025 | 1,335 | 0,01 | 1,10% | 1,299 | 1,354 | 1,28 | 61.665 |
| 15 Gen 2025 | 1,3205 | 0,01 | 0,72% | 1,313 | 1,333 | 1,304 | 86.839 |
| 14 Gen 2025 | 1,311 | 0,00 | 0,23% | 1,308 | 1,3145 | 1,308 | 8.775 |
| 13 Gen 2025 | 1,308 | 0,00 | 0,31% | 1,311 | 1,3305 | 1,294 | 61.855 |
| 10 Gen 2025 | 1,304 | 0,01 | 0,81% | 1,301 | 1,304 | 1,2845 | 6.517 |
| 09 Gen 2025 | 1,2935 | -0,01 | -0,58% | 1,305 | 1,314 | 1,2925 | 4.167 |
| 08 Gen 2025 | 1,301 | -0,05 | -3,34% | 1,34 | 1,3535 | 1,2885 | 148.277 |
| 07 Gen 2025 | 1,346 | -0,01 | -1,03% | 1,329 | 1,371 | 1,329 | 24.413 |
| 06 Gen 2025 | 1,36 | 0,03 | 1,91% | 1,36 | 1,375 | 1,34 | 184.637 |
| 03 Gen 2025 | 1,3345 | 0,00 | -0,22% | 1,325 | 1,351 | 1,315 | 28.880 |
| 02 Gen 2025 | 1,3375 | 0,01 | 0,79% | 1,346 | 1,347 | 1,319 | 99.160 |
| 31 Dic 2024 | 1,327 | 0,00 | 0,00% | 1,327 | 1,327 | 1,327 | 503 |
| 30 Dic 2024 | 1,327 | 0,05 | 3,96% | 1,347 | 1,35 | 1,3225 | 35.709 |
| 27 Dic 2024 | 1,2765 | -0,04 | -3,26% | 1,282 | 1,291 | 1,2645 | 33.869 |
| 24 Dic 2024 | 1,3195 | 0,00 | 0,00% | 1,3195 | 1,3195 | 1,3195 | 14.854 |
| 23 Dic 2024 | 1,3195 | 0,02 | 1,73% | 1,332 | 1,332 | 1,309 | 17.199 |
| 20 Dic 2024 | 1,297 | 0,06 | 4,81% | 1,295 | 1,3155 | 1,291 | 125.300 |
| 19 Dic 2024 | 1,2375 | -0,07 | -5,06% | 1,285 | 1,2935 | 1,2345 | 97.806 |
| 18 Dic 2024 | 1,3035 | -0,04 | -3,30% | 1,316 | 1,319 | 1,298 | 83.998 |
| 17 Dic 2024 | 1,348 | 0,00 | -0,19% | 1,332 | 1,3485 | 1,332 | 134.189 |
| 16 Dic 2024 | 1,3505 | 0,04 | 2,90% | 1,358 | 1,358 | 1,3505 | 20.883 |
| 13 Dic 2024 | 1,3125 | 0,00 | 0,08% | 1,31 | 1,3195 | 1,292 | 22.197 |
| 12 Dic 2024 | 1,3115 | 0,05 | 3,55% | 1,238 | 1,3265 | 1,238 | 99.000 |
| 11 Dic 2024 | 1,2665 | 0,01 | 0,44% | 1,232 | 1,2685 | 1,229 | 44.472 |
| 10 Dic 2024 | 1,261 | -0,03 | -2,55% | 1,271 | 1,278 | 1,2465 | 55.698 |
| 09 Dic 2024 | 1,294 | 0,02 | 1,69% | 1,283 | 1,312 | 1,267 | 340.523 |
| 06 Dic 2024 | 1,2725 | 0,00 | -0,16% | 1,275 | 1,2865 | 1,2585 | 261.079 |
| 05 Dic 2024 | 1,2745 | -0,02 | -1,81% | 1,36 | 1,36 | 1,245 | 123.264 |
| 04 Dic 2024 | 1,298 | 0,08 | 6,31% | 1,237 | 1,3095 | 1,225 | 14.138 |
| 03 Dic 2024 | 1,221 | 0,01 | 0,87% | 1,223 | 1,235 | 1,151 | 138.477 |
| 02 Dic 2024 | 1,2105 | 0,01 | 0,92% | 1,214 | 1,224 | 1,208 | 14.642 |
| 29 Nov 2024 | 1,1995 | 0,04 | 3,23% | 1,191 | 1,2065 | 1,178 | 45.165 |
| 28 Nov 2024 | 1,162 | 0,00 | 0,04% | 1,17 | 1,17 | 1,1495 | 32.228 |
| 27 Nov 2024 | 1,1615 | 0,06 | 5,69% | 1,158 | 1,197 | 1,147 | 101.633 |
| 26 Nov 2024 | 1,099 | -0,04 | -3,17% | 1,19 | 1,19 | 1,091 | 54.534 |
| 25 Nov 2024 | 1,135 | 0,00 | 0,35% | 1,135 | 1,135 | 1,135 | 275 |
| 22 Nov 2024 | 1,131 | -0,01 | -0,83% | 1,139 | 1,139 | 1,1215 | 24.330 |
| 21 Nov 2024 | 1,1405 | -0,01 | -0,91% | 1,153 | 1,1555 | 1,13 | 93.667 |
| 20 Nov 2024 | 1,151 | 0,00 | -0,30% | 1,155 | 1,162 | 1,1245 | 41.022 |
| 19 Nov 2024 | 1,1545 | 0,01 | 0,92% | 1,153 | 1,1575 | 1,142 | 20.255 |
| 18 Nov 2024 | 1,144 | 0,00 | 0,44% | 1,15 | 1,15 | 1,135 | 9.076 |
| 15 Nov 2024 | 1,139 | -0,01 | -0,74% | 1,152 | 1,209 | 1,1255 | 136.871 |
| 14 Nov 2024 | 1,1475 | 0,03 | 2,73% | 1,142 | 1,212 | 1,136 | 34.441 |
| 13 Nov 2024 | 1,117 | 0,00 | -0,40% | 1,137 | 1,212 | 1,1125 | 88.481 |
| 12 Nov 2024 | 1,1215 | 0,00 | 0,18% | 1,107 | 1,2035 | 1,107 | 17.506 |
| 11 Nov 2024 | 1,1195 | 0,00 | -0,04% | 1,127 | 1,21 | 1,116 | 20.970 |
| 08 Nov 2024 | 1,12 | 0,01 | 0,90% | 1,13 | 1,201 | 1,1135 | 125.016 |
| 07 Nov 2024 | 1,11 | 0,01 | 1,19% | 1,115 | 1,211 | 1,101 | 21.619 |
| 06 Nov 2024 | 1,097 | 0,00 | -0,09% | 1,10 | 1,179 | 1,0505 | 73.404 |
| 05 Nov 2024 | 1,098 | 0,01 | 1,06% | 1,098 | 1,0985 | 1,0815 | 28.835 |
| 04 Nov 2024 | 1,0865 | 0,02 | 1,78% | 1,0865 | 1,0865 | 1,0865 | 2.377 |
|
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 |
