Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 1.030,19 | -6,11 | -0,59% | 1.033,48 | 1.037,83 | 1.027,35 | 0 |
| 28 Gen 2025 | 1.036,30 | 2,81 | 0,27% | 1.036,05 | 1.039,20 | 1.030,97 | 0 |
| 27 Gen 2025 | 1.033,49 | -18,61 | -1,77% | 1.042,09 | 1.044,28 | 1.031,30 | 0 |
| 24 Gen 2025 | 1.052,10 | -2,87 | -0,27% | 1.055,00 | 1.055,77 | 1.049,49 | 0 |
| 23 Gen 2025 | 1.054,96 | 1,02 | 0,10% | 1.049,59 | 1.055,13 | 1.044,69 | 0 |
| 22 Gen 2025 | 1.053,94 | -0,82 | -0,08% | 1.058,08 | 1.060,15 | 1.053,20 | 0 |
| 21 Gen 2025 | 1.054,76 | 18,77 | 1,81% | 1.047,13 | 1.055,18 | 1.042,94 | 0 |
| 17 Gen 2025 | 1.035,99 | 3,21 | 0,31% | 1.042,66 | 1.042,75 | 1.033,90 | 0 |
| 16 Gen 2025 | 1.032,79 | 3,85 | 0,37% | 1.030,77 | 1.035,93 | 1.026,40 | 0 |
| 15 Gen 2025 | 1.028,94 | 14,97 | 1,48% | 1.031,87 | 1.033,18 | 1.024,47 | 0 |
| 14 Gen 2025 | 1.013,97 | 11,42 | 1,14% | 1.008,30 | 1.014,90 | 1.004,46 | 0 |
| 13 Gen 2025 | 1.002,55 | 9,07 | 0,91% | 987,90 | 1.002,55 | 983,16 | 0 |
| 10 Gen 2025 | 993,48 | -12,23 | -1,22% | 995,75 | 997,46 | 989,43 | 0 |
| 08 Gen 2025 | 1.005,70 | 5,87 | 0,59% | 995,27 | 1.005,94 | 989,28 | 0 |
| 07 Gen 2025 | 999,83 | -6,71 | -0,67% | 1.009,83 | 1.011,70 | 994,78 | 0 |
| 06 Gen 2025 | 1.006,54 | -2,46 | -0,24% | 1.014,25 | 1.019,79 | 1.005,32 | 0 |
| 03 Gen 2025 | 1.009,00 | 10,28 | 1,03% | 1.002,98 | 1.009,84 | 999,64 | 0 |
| 02 Gen 2025 | 998,72 | -1,15 | -0,12% | 1.007,89 | 1.012,81 | 995,66 | 0 |
| 31 Dic 2024 | 999,87 | -0,73 | -0,07% | 1.004,88 | 1.007,96 | 999,15 | 0 |
| 30 Dic 2024 | 1.000,60 | -7,25 | -0,72% | 1.000,10 | 1.005,98 | 992,01 | 0 |
| 27 Dic 2024 | 1.007,85 | -9,04 | -0,89% | 1.011,61 | 1.014,69 | 1.000,18 | 0 |
| 26 Dic 2024 | 1.016,89 | 3,66 | 0,36% | 1.008,98 | 1.017,85 | 1.008,34 | 0 |
| 24 Dic 2024 | 1.013,24 | 7,44 | 0,74% | 1.007,20 | 1.013,24 | 1.004,23 | 0 |
| 23 Dic 2024 | 1.005,79 | 1,41 | 0,14% | 1.002,56 | 1.006,21 | 997,17 | 0 |
| 20 Dic 2024 | 1.004,39 | 2,06 | 0,21% | 992,19 | 1.014,44 | 992,16 | 0 |
| 19 Dic 2024 | 1.002,32 | -0,58 | -0,06% | 1.010,46 | 1.015,21 | 999,88 | 0 |
| 18 Dic 2024 | 1.002,90 | -39,18 | -3,76% | 1.045,75 | 1.047,44 | 998,35 | 0 |
| 17 Dic 2024 | 1.042,08 | -9,49 | -0,90% | 1.046,20 | 1.048,76 | 1.039,85 | 0 |
| 16 Dic 2024 | 1.051,57 | 2,51 | 0,24% | 1.046,70 | 1.054,15 | 1.045,23 | 0 |
| 13 Dic 2024 | 1.049,06 | -7,68 | -0,73% | 1.055,22 | 1.056,12 | 1.045,87 | 0 |
| 12 Dic 2024 | 1.056,74 | -6,77 | -0,64% | 1.060,54 | 1.061,57 | 1.055,20 | 0 |
| 11 Dic 2024 | 1.063,50 | 7,52 | 0,71% | 1.065,45 | 1.068,60 | 1.060,80 | 0 |
| 10 Dic 2024 | 1.055,99 | -6,61 | -0,62% | 1.061,57 | 1.063,21 | 1.055,19 | 0 |
| 09 Dic 2024 | 1.062,59 | -7,15 | -0,67% | 1.074,36 | 1.075,02 | 1.062,59 | 0 |
| 06 Dic 2024 | 1.069,74 | 2,88 | 0,27% | 1.074,43 | 1.076,24 | 1.066,87 | 0 |
| 05 Dic 2024 | 1.066,86 | -13,27 | -1,23% | 1.078,92 | 1.079,00 | 1.066,66 | 0 |
| 04 Dic 2024 | 1.080,13 | 6,20 | 0,58% | 1.076,27 | 1.082,58 | 1.075,89 | 0 |
| 03 Dic 2024 | 1.073,93 | -1,69 | -0,16% | 1.075,28 | 1.075,78 | 1.069,37 | 0 |
| 02 Dic 2024 | 1.075,61 | 3,06 | 0,29% | 1.073,58 | 1.078,39 | 1.069,87 | 0 |
| 29 Nov 2024 | 1.072,55 | 1,65 | 0,15% | 1.076,69 | 1.078,55 | 1.072,55 | 0 |
| 27 Nov 2024 | 1.070,90 | -4,56 | -0,42% | 1.078,40 | 1.082,30 | 1.068,96 | 0 |
| 26 Nov 2024 | 1.075,46 | -5,19 | -0,48% | 1.078,32 | 1.078,32 | 1.069,89 | 0 |
| 25 Nov 2024 | 1.080,65 | 15,58 | 1,46% | 1.074,79 | 1.085,75 | 1.074,50 | 0 |
| 22 Nov 2024 | 1.065,07 | 18,26 | 1,74% | 1.051,25 | 1.065,49 | 1.051,25 | 0 |
| 21 Nov 2024 | 1.046,81 | 22,20 | 2,17% | 1.030,40 | 1.048,28 | 1.029,28 | 0 |
| 20 Nov 2024 | 1.024,61 | 5,47 | 0,54% | 1.019,34 | 1.024,61 | 1.014,08 | 0 |
| 19 Nov 2024 | 1.019,14 | 1,85 | 0,18% | 1.008,53 | 1.019,14 | 1.008,42 | 0 |
| 18 Nov 2024 | 1.017,29 | 1,35 | 0,13% | 1.017,11 | 1.022,45 | 1.015,71 | 0 |
| 15 Nov 2024 | 1.015,94 | -16,72 | -1,62% | 1.031,21 | 1.031,33 | 1.015,47 | 0 |
| 14 Nov 2024 | 1.032,66 | -16,49 | -1,57% | 1.049,99 | 1.051,36 | 1.030,77 | 0 |
| 13 Nov 2024 | 1.049,15 | -12,32 | -1,16% | 1.062,35 | 1.064,48 | 1.048,81 | 0 |
| 12 Nov 2024 | 1.061,47 | -9,76 | -0,91% | 1.067,15 | 1.071,68 | 1.058,97 | 0 |
| 11 Nov 2024 | 1.071,23 | 10,60 | 1,00% | 1.069,63 | 1.072,86 | 1.065,95 | 0 |
| 08 Nov 2024 | 1.060,63 | 10,94 | 1,04% | 1.050,27 | 1.061,51 | 1.048,91 | 0 |
| 07 Nov 2024 | 1.049,70 | -1,07 | -0,10% | 1.053,00 | 1.056,33 | 1.049,69 | 0 |
| 06 Nov 2024 | 1.050,76 | 51,96 | 5,20% | 1.033,56 | 1.051,32 | 1.030,77 | 0 |
| 05 Nov 2024 | 998,80 | 21,26 | 2,17% | 975,48 | 999,05 | 975,26 | 0 |
| 04 Nov 2024 | 977,54 | 3,22 | 0,33% | 972,92 | 984,38 | 972,34 | 0 |
| 01 Nov 2024 | 974,32 | 6,36 | 0,66% | 973,77 | 978,46 | 973,13 | 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 |
