Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Dic 2024 | 1.164,74 | -16,75 | -1,42% | 1.173,38 | 1.174,02 | 1.161,89 | 0 |
| 16 Dic 2024 | 1.181,50 | 1,26 | 0,11% | 1.182,30 | 1.184,69 | 1.177,74 | 0 |
| 13 Dic 2024 | 1.180,24 | -9,71 | -0,82% | 1.193,17 | 1.193,75 | 1.178,75 | 0 |
| 12 Dic 2024 | 1.189,95 | -2,74 | -0,23% | 1.194,75 | 1.197,55 | 1.189,44 | 0 |
| 11 Dic 2024 | 1.192,69 | 9,27 | 0,78% | 1.190,86 | 1.195,13 | 1.189,65 | 0 |
| 10 Dic 2024 | 1.183,42 | 1,11 | 0,09% | 1.180,66 | 1.190,38 | 1.174,85 | 0 |
| 09 Dic 2024 | 1.182,30 | -8,40 | -0,71% | 1.197,02 | 1.199,16 | 1.181,96 | 0 |
| 06 Dic 2024 | 1.190,71 | -5,12 | -0,43% | 1.196,45 | 1.197,94 | 1.188,79 | 0 |
| 05 Dic 2024 | 1.195,83 | 2,36 | 0,20% | 1.194,85 | 1.203,79 | 1.194,25 | 0 |
| 04 Dic 2024 | 1.193,46 | -1,49 | -0,12% | 1.193,86 | 1.195,47 | 1.189,63 | 0 |
| 03 Dic 2024 | 1.194,96 | -2,85 | -0,24% | 1.204,70 | 1.206,38 | 1.192,23 | 0 |
| 02 Dic 2024 | 1.197,80 | -11,07 | -0,92% | 1.212,00 | 1.213,87 | 1.197,79 | 0 |
| 29 Nov 2024 | 1.208,87 | 3,31 | 0,27% | 1.212,46 | 1.214,38 | 1.208,57 | 0 |
| 27 Nov 2024 | 1.205,56 | 0,40 | 0,03% | 1.209,39 | 1.214,10 | 1.202,96 | 0 |
| 26 Nov 2024 | 1.205,16 | 2,67 | 0,22% | 1.200,52 | 1.206,95 | 1.192,44 | 0 |
| 25 Nov 2024 | 1.202,48 | 5,42 | 0,45% | 1.203,68 | 1.210,65 | 1.198,81 | 0 |
| 22 Nov 2024 | 1.197,07 | 10,07 | 0,85% | 1.187,85 | 1.197,75 | 1.187,85 | 0 |
| 21 Nov 2024 | 1.187,00 | 18,61 | 1,59% | 1.174,46 | 1.191,92 | 1.172,30 | 0 |
| 20 Nov 2024 | 1.168,39 | 0,08 | 0,01% | 1.171,55 | 1.173,85 | 1.161,12 | 0 |
| 19 Nov 2024 | 1.168,31 | -5,55 | -0,47% | 1.163,22 | 1.173,19 | 1.161,65 | 0 |
| 18 Nov 2024 | 1.173,85 | 6,21 | 0,53% | 1.167,57 | 1.176,71 | 1.166,50 | 0 |
| 15 Nov 2024 | 1.167,64 | 1,61 | 0,14% | 1.165,26 | 1.171,38 | 1.163,06 | 0 |
| 14 Nov 2024 | 1.166,03 | 0,66 | 0,06% | 1.174,89 | 1.178,71 | 1.164,99 | 0 |
| 13 Nov 2024 | 1.165,37 | -2,10 | -0,18% | 1.170,77 | 1.176,90 | 1.163,63 | 0 |
| 12 Nov 2024 | 1.167,47 | -10,76 | -0,91% | 1.174,93 | 1.176,58 | 1.163,02 | 0 |
| 11 Nov 2024 | 1.178,23 | 25,67 | 2,23% | 1.164,19 | 1.180,39 | 1.164,19 | 0 |
| 08 Nov 2024 | 1.152,56 | 6,46 | 0,56% | 1.149,23 | 1.157,98 | 1.145,98 | 0 |
| 07 Nov 2024 | 1.146,11 | -13,89 | -1,20% | 1.157,36 | 1.158,37 | 1.145,01 | 0 |
| 06 Nov 2024 | 1.160,00 | 64,69 | 5,91% | 1.123,98 | 1.163,91 | 1.123,36 | 0 |
| 05 Nov 2024 | 1.095,31 | 16,45 | 1,53% | 1.077,06 | 1.095,56 | 1.076,61 | 0 |
| 04 Nov 2024 | 1.078,86 | -4,30 | -0,40% | 1.081,78 | 1.085,03 | 1.072,27 | 0 |
| 01 Nov 2024 | 1.083,16 | 0,31 | 0,03% | 1.083,29 | 1.093,39 | 1.082,28 | 0 |
| 31 Ott 2024 | 1.082,85 | -6,25 | -0,57% | 1.090,17 | 1.091,60 | 1.080,12 | 0 |
| 30 Ott 2024 | 1.089,09 | -2,57 | -0,24% | 1.092,24 | 1.101,41 | 1.088,78 | 0 |
| 29 Ott 2024 | 1.091,66 | -0,97 | -0,09% | 1.090,33 | 1.094,74 | 1.089,48 | 0 |
| 28 Ott 2024 | 1.092,63 | 14,50 | 1,35% | 1.086,01 | 1.094,58 | 1.084,73 | 0 |
| 25 Ott 2024 | 1.078,12 | -13,10 | -1,20% | 1.095,61 | 1.095,61 | 1.074,48 | 0 |
| 24 Ott 2024 | 1.091,23 | 15,69 | 1,46% | 1.080,46 | 1.092,56 | 1.080,35 | 0 |
| 23 Ott 2024 | 1.075,53 | -5,65 | -0,52% | 1.078,83 | 1.081,64 | 1.068,93 | 0 |
| 22 Ott 2024 | 1.081,18 | -3,41 | -0,31% | 1.080,43 | 1.082,64 | 1.075,63 | 0 |
| 21 Ott 2024 | 1.084,59 | -11,20 | -1,02% | 1.092,87 | 1.094,91 | 1.083,40 | 0 |
| 18 Ott 2024 | 1.095,79 | 5,09 | 0,47% | 1.092,85 | 1.099,64 | 1.090,20 | 0 |
| 17 Ott 2024 | 1.090,70 | 6,41 | 0,59% | 1.088,98 | 1.096,43 | 1.088,48 | 0 |
| 16 Ott 2024 | 1.084,29 | 16,50 | 1,55% | 1.072,69 | 1.086,82 | 1.071,61 | 0 |
| 15 Ott 2024 | 1.067,79 | 10,58 | 1,00% | 1.070,70 | 1.077,85 | 1.067,05 | 0 |
| 14 Ott 2024 | 1.057,21 | 8,72 | 0,83% | 1.051,36 | 1.058,30 | 1.050,20 | 0 |
| 11 Ott 2024 | 1.048,49 | 16,04 | 1,55% | 1.036,84 | 1.051,43 | 1.036,80 | 0 |
| 10 Ott 2024 | 1.032,46 | -2,79 | -0,27% | 1.032,72 | 1.035,52 | 1.029,95 | 0 |
| 09 Ott 2024 | 1.035,25 | 12,24 | 1,20% | 1.024,94 | 1.036,09 | 1.024,03 | 0 |
| 08 Ott 2024 | 1.023,01 | 3,84 | 0,38% | 1.023,26 | 1.025,43 | 1.020,88 | 0 |
| 07 Ott 2024 | 1.019,17 | -9,53 | -0,93% | 1.027,38 | 1.030,20 | 1.015,73 | 0 |
| 04 Ott 2024 | 1.028,70 | 13,03 | 1,28% | 1.026,02 | 1.030,29 | 1.019,78 | 0 |
| 03 Ott 2024 | 1.015,67 | -0,38 | -0,04% | 1.012,76 | 1.016,87 | 1.008,06 | 0 |
| 02 Ott 2024 | 1.016,04 | 4,56 | 0,45% | 1.010,13 | 1.017,31 | 1.009,31 | 0 |
| 01 Ott 2024 | 1.011,48 | -4,34 | -0,43% | 1.014,94 | 1.016,04 | 1.004,49 | 0 |
| 30 Set 2024 | 1.015,82 | 0,15 | 0,01% | 1.014,25 | 1.016,43 | 1.004,98 | 0 |
| 27 Set 2024 | 1.015,67 | 1,63 | 0,16% | 1.016,48 | 1.022,18 | 1.013,81 | 0 |
| 26 Set 2024 | 1.014,05 | 3,89 | 0,39% | 1.013,18 | 1.020,35 | 1.011,86 | 0 |
| 25 Set 2024 | 1.010,15 | -7,85 | -0,77% | 1.019,43 | 1.019,88 | 1.008,44 | 0 |
| 24 Set 2024 | 1.018,00 | 2,02 | 0,20% | 1.016,48 | 1.018,47 | 1.012,97 | 0 |
| 23 Set 2024 | 1.015,98 | 2,10 | 0,21% | 1.018,01 | 1.019,76 | 1.013,82 | 0 |
| 20 Set 2024 | 1.013,87 | -2,16 | -0,21% | 1.014,70 | 1.014,70 | 1.007,98 | 0 |
| 19 Set 2024 | 1.016,04 | 18,83 | 1,89% | 1.008,72 | 1.017,51 | 1.003,54 | 0 |
|
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 |
