Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 981,54 | -34,30 | -3,38% | 1.005,01 | 1.010,13 | 979,78 | 491.661 |
| 10 Mar 2025 | 1.015,84 | 8,13 | 0,81% | 1.009,24 | 1.031,20 | 1.004,68 | 362.848 |
| 08 Mar 2025 | 1.007,71 | 11,89 | 1,19% | 991,41 | 1.013,33 | 990,745 | 326.487 |
| 07 Mar 2025 | 995,82 | 10,76 | 1,09% | 979,81 | 998,17 | 978,30 | 272.001 |
| 06 Mar 2025 | 985,06 | -3,72 | -0,38% | 989,29 | 998,07 | 977,85 | 393.297 |
| 05 Mar 2025 | 988,78 | -10,72 | -1,07% | 992,31 | 1.002,54 | 982,61 | 313.220 |
| 04 Mar 2025 | 999,50 | -21,71 | -2,13% | 1.021,00 | 1.024,4849 | 996,40 | 278.996 |
| 01 Mar 2025 | 1.021,21 | 10,29 | 1,02% | 1.020,00 | 1.029,8599 | 1.006,66 | 311.541 |
| 28 Feb 2025 | 1.010,92 | 2,84 | 0,28% | 1.009,78 | 1.021,57 | 1.007,95 | 171.894 |
| 27 Feb 2025 | 1.008,08 | 4,52 | 0,45% | 1.007,20 | 1.012,95 | 1.004,395 | 163.508 |
| 26 Feb 2025 | 1.003,56 | 5,54 | 0,56% | 999,54 | 1.009,49 | 990,8433 | 286.177 |
| 25 Feb 2025 | 998,02 | -9,88 | -0,98% | 1.005,18 | 1.009,37 | 998,02 | 353.371 |
| 22 Feb 2025 | 1.007,90 | -16,40 | -1,60% | 1.023,47 | 1.023,47 | 998,405 | 284.975 |
| 21 Feb 2025 | 1.024,30 | 3,26 | 0,32% | 1.024,31 | 1.027,23 | 1.012,89 | 240.720 |
| 20 Feb 2025 | 1.021,04 | -1,60 | -0,16% | 1.015,30 | 1.022,09 | 1.008,51 | 316.598 |
| 19 Feb 2025 | 1.022,64 | -5,09 | -0,50% | 1.026,73 | 1.029,80 | 1.011,71 | 376.778 |
| 15 Feb 2025 | 1.027,73 | -0,10 | -0,01% | 1.028,26 | 1.036,38 | 1.021,5403 | 299.202 |
| 14 Feb 2025 | 1.027,83 | 0,28 | 0,03% | 1.030,75 | 1.036,565 | 1.024,4215 | 219.428 |
| 13 Feb 2025 | 1.027,55 | -18,81 | -1,80% | 1.038,50 | 1.038,50 | 1.025,68 | 343.698 |
| 12 Feb 2025 | 1.046,3599 | 7,89 | 0,76% | 1.037,6099 | 1.047,775 | 1.033,18 | 216.888 |
| 11 Feb 2025 | 1.038,47 | 2,67 | 0,26% | 1.043,40 | 1.043,40 | 1.030,03 | 164.684 |
| 08 Feb 2025 | 1.035,80 | -9,52 | -0,91% | 1.045,79 | 1.048,60 | 1.031,51 | 194.053 |
| 07 Feb 2025 | 1.045,32 | 2,40 | 0,23% | 1.047,00 | 1.051,04 | 1.036,67 | 222.522 |
| 06 Feb 2025 | 1.042,92 | 0,33 | 0,03% | 1.042,70 | 1.048,155 | 1.021,76 | 345.195 |
| 05 Feb 2025 | 1.042,59 | -4,15 | -0,40% | 1.056,76 | 1.056,76 | 1.040,40 | 298.113 |
| 04 Feb 2025 | 1.046,74 | -15,93 | -1,50% | 1.043,77 | 1.055,00 | 1.030,66 | 438.992 |
| 01 Feb 2025 | 1.062,67 | -63,40 | -5,63% | 1.061,00 | 1.083,95 | 1.030,01 | 838.548 |
| 31 Gen 2025 | 1.126,07 | 12,06 | 1,08% | 1.121,64 | 1.130,615 | 1.118,43 | 292.565 |
| 30 Gen 2025 | 1.114,01 | -17,27 | -1,53% | 1.127,22 | 1.139,15 | 1.110,465 | 257.219 |
| 29 Gen 2025 | 1.131,28 | -1,14 | -0,10% | 1.132,42 | 1.137,65 | 1.119,35 | 166.431 |
| 28 Gen 2025 | 1.132,42 | 10,85 | 0,97% | 1.113,85 | 1.138,625 | 1.113,85 | 214.470 |
| 25 Gen 2025 | 1.121,57 | -1,36 | -0,12% | 1.119,13 | 1.126,835 | 1.119,13 | 108.034 |
| 24 Gen 2025 | 1.122,93 | 0,00 | 0,00% | 1.122,93 | 1.122,93 | 1.122,93 | 0 |
| 23 Gen 2025 | 1.122,93 | 1,42 | 0,13% | 1.122,00 | 1.128,66 | 1.117,01 | 306.911 |
| 22 Gen 2025 | 1.121,51 | 7,91 | 0,71% | 1.123,55 | 1.133,33 | 1.112,45 | 342.939 |
| 18 Gen 2025 | 1.113,60 | 3,25 | 0,29% | 1.109,66 | 1.127,6799 | 1.093,425 | 697.485 |
| 17 Gen 2025 | 1.110,35 | 16,99 | 1,55% | 1.098,70 | 1.116,59 | 1.093,40 | 300.740 |
| 16 Gen 2025 | 1.093,3599 | 5,48 | 0,50% | 1.101,95 | 1.116,99 | 1.091,72 | 546.937 |
| 15 Gen 2025 | 1.087,88 | 11,90 | 1,11% | 1.081,22 | 1.095,14 | 1.077,56 | 295.916 |
| 14 Gen 2025 | 1.075,98 | 23,50 | 2,23% | 1.052,48 | 1.078,34 | 1.049,60 | 267.293 |
| 11 Gen 2025 | 1.052,48 | -16,36 | -1,53% | 1.056,50 | 1.068,20 | 1.049,265 | 288.668 |
| 09 Gen 2025 | 1.068,84 | 6,09 | 0,57% | 1.059,40 | 1.079,1199 | 1.056,79 | 239.770 |
| 08 Gen 2025 | 1.062,75 | 8,74 | 0,83% | 1.051,41 | 1.065,34 | 1.045,5201 | 298.083 |
| 07 Gen 2025 | 1.054,01 | 0,02 | 0,00% | 1.053,67 | 1.064,74 | 1.049,2671 | 212.187 |
| 04 Gen 2025 | 1.053,99 | 12,28 | 1,18% | 1.043,27 | 1.058,42 | 1.037,6501 | 170.484 |
| 03 Gen 2025 | 1.041,71 | -12,34 | -1,17% | 1.063,85 | 1.065,40 | 1.038,7601 | 161.424 |
| 01 Gen 2025 | 1.054,05 | -4,16 | -0,39% | 1.059,8599 | 1.062,13 | 1.051,05 | 168.576 |
| 31 Dic 2024 | 1.058,21 | -10,77 | -1,01% | 1.060,83 | 1.065,88 | 1.045,34 | 180.978 |
| 28 Dic 2024 | 1.068,98 | -13,65 | -1,26% | 1.074,83 | 1.082,76 | 1.064,80 | 173.533 |
| 27 Dic 2024 | 1.082,63 | -8,35 | -0,77% | 1.089,41 | 1.089,67 | 1.080,63 | 118.381 |
| 24 Dic 2024 | 1.090,98 | 8,64 | 0,80% | 1.084,74 | 1.092,835 | 1.081,73 | 121.088 |
| 24 Dic 2024 | 1.082,34 | -10,62 | -0,97% | 1.088,20 | 1.088,42 | 1.075,19 | 257.130 |
| 21 Dic 2024 | 1.092,96 | 11,41 | 1,05% | 1.077,6199 | 1.099,16 | 1.071,84 | 732.566 |
| 20 Dic 2024 | 1.081,55 | -9,78 | -0,90% | 1.098,70 | 1.103,8699 | 1.081,3699 | 324.986 |
| 19 Dic 2024 | 1.091,33 | -28,98 | -2,59% | 1.122,77 | 1.124,655 | 1.089,625 | 339.409 |
| 18 Dic 2024 | 1.120,31 | -19,57 | -1,72% | 1.138,80 | 1.138,80 | 1.115,39 | 305.775 |
| 17 Dic 2024 | 1.139,88 | -2,74 | -0,24% | 1.145,42 | 1.150,005 | 1.136,92 | 274.857 |
| 14 Dic 2024 | 1.142,6199 | -6,39 | -0,56% | 1.145,24 | 1.149,585 | 1.139,06 | 179.800 |
| 13 Dic 2024 | 1.149,01 | -6,49 | -0,56% | 1.159,1199 | 1.159,44 | 1.141,39 | 208.481 |
|
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 |
