Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Feb 2025 | 1.308,89 | -1,08 | -0,08% | 1.310,68 | 1.324,42 | 1.299,01 | 157.368 |
| 25 Feb 2025 | 1.309,97 | 23,43 | 1,82% | 1.283,29 | 1.322,06 | 1.283,29 | 123.074 |
| 22 Feb 2025 | 1.286,54 | -16,59 | -1,27% | 1.299,19 | 1.301,445 | 1.282,48 | 128.796 |
| 21 Feb 2025 | 1.303,13 | 0,20 | 0,02% | 1.313,50 | 1.320,05 | 1.298,76 | 141.332 |
| 20 Feb 2025 | 1.302,93 | 29,75 | 2,34% | 1.276,82 | 1.306,55 | 1.273,645 | 151.885 |
| 19 Feb 2025 | 1.273,18 | 1,27 | 0,10% | 1.271,48 | 1.289,225 | 1.258,3599 | 104.575 |
| 15 Feb 2025 | 1.271,91 | -25,23 | -1,95% | 1.302,14 | 1.314,40 | 1.268,59 | 121.069 |
| 14 Feb 2025 | 1.297,14 | -15,46 | -1,18% | 1.324,64 | 1.324,64 | 1.293,92 | 138.661 |
| 13 Feb 2025 | 1.312,60 | -19,37 | -1,45% | 1.309,66 | 1.313,83 | 1.281,35 | 192.903 |
| 12 Feb 2025 | 1.331,97 | -8,52 | -0,64% | 1.332,28 | 1.349,07 | 1.317,09 | 157.814 |
| 11 Feb 2025 | 1.340,49 | -49,51 | -3,56% | 1.390,00 | 1.391,69 | 1.335,57 | 231.943 |
| 08 Feb 2025 | 1.390,00 | 32,74 | 2,41% | 1.438,46 | 1.438,46 | 1.357,17 | 455.334 |
| 07 Feb 2025 | 1.357,26 | -6,30 | -0,46% | 1.364,30 | 1.369,115 | 1.345,78 | 142.553 |
| 06 Feb 2025 | 1.363,56 | 23,85 | 1,78% | 1.351,29 | 1.375,17 | 1.337,10 | 136.367 |
| 05 Feb 2025 | 1.339,71 | -2,72 | -0,20% | 1.332,25 | 1.349,585 | 1.309,04 | 103.618 |
| 04 Feb 2025 | 1.342,43 | -22,01 | -1,61% | 1.341,89 | 1.357,24 | 1.329,265 | 126.670 |
| 01 Feb 2025 | 1.364,44 | -0,06 | 0,00% | 1.360,81 | 1.382,125 | 1.358,82 | 140.087 |
| 31 Gen 2025 | 1.364,50 | 29,00 | 2,17% | 1.359,97 | 1.386,99 | 1.352,20 | 121.231 |
| 30 Gen 2025 | 1.335,50 | -17,32 | -1,28% | 1.339,00 | 1.350,69 | 1.315,48 | 147.208 |
| 29 Gen 2025 | 1.352,82 | 5,61 | 0,42% | 1.360,30 | 1.387,30 | 1.350,70 | 139.523 |
| 28 Gen 2025 | 1.347,21 | 16,11 | 1,21% | 1.345,00 | 1.350,35 | 1.325,55 | 84.261 |
| 25 Gen 2025 | 1.331,10 | 6,42 | 0,48% | 1.329,44 | 1.346,73 | 1.326,45 | 91.140 |
| 24 Gen 2025 | 1.324,68 | 0,00 | 0,00% | 1.324,68 | 1.324,68 | 1.324,68 | 0 |
| 23 Gen 2025 | 1.324,68 | 0,20 | 0,02% | 1.317,8599 | 1.333,51 | 1.315,295 | 90.588 |
| 22 Gen 2025 | 1.324,48 | 29,05 | 2,24% | 1.309,515 | 1.326,71 | 1.303,83 | 104.035 |
| 18 Gen 2025 | 1.295,43 | -2,09 | -0,16% | 1.302,72 | 1.317,95 | 1.293,31 | 91.464 |
| 17 Gen 2025 | 1.297,52 | 17,79 | 1,39% | 1.282,46 | 1.302,83 | 1.264,515 | 105.935 |
| 16 Gen 2025 | 1.279,73 | 8,37 | 0,66% | 1.277,82 | 1.311,55 | 1.255,18 | 193.825 |
| 15 Gen 2025 | 1.271,3599 | 4,14 | 0,33% | 1.269,80 | 1.288,92 | 1.247,8599 | 109.989 |
| 14 Gen 2025 | 1.267,22 | 56,23 | 4,64% | 1.215,53 | 1.269,50 | 1.203,1099 | 104.914 |
| 11 Gen 2025 | 1.210,99 | -35,52 | -2,85% | 1.224,2449 | 1.232,04 | 1.206,82 | 162.002 |
| 09 Gen 2025 | 1.246,51 | -8,48 | -0,68% | 1.248,95 | 1.251,08 | 1.223,50 | 108.356 |
| 08 Gen 2025 | 1.254,99 | 2,74 | 0,22% | 1.258,1199 | 1.279,335 | 1.246,71 | 129.153 |
| 07 Gen 2025 | 1.252,25 | 13,97 | 1,13% | 1.243,79 | 1.266,03 | 1.243,79 | 108.424 |
| 04 Gen 2025 | 1.238,28 | 17,50 | 1,43% | 1.216,20 | 1.245,35 | 1.216,20 | 104.847 |
| 03 Gen 2025 | 1.220,78 | -2,90 | -0,24% | 1.237,83 | 1.250,33 | 1.215,3599 | 101.385 |
| 01 Gen 2025 | 1.223,68 | 3,76 | 0,31% | 1.227,70 | 1.240,65 | 1.213,70 | 126.645 |
| 31 Dic 2024 | 1.219,92 | -14,31 | -1,16% | 1.224,02 | 1.231,8388 | 1.209,99 | 72.704 |
| 28 Dic 2024 | 1.234,23 | -11,05 | -0,89% | 1.245,76 | 1.245,76 | 1.228,8731 | 69.181 |
| 27 Dic 2024 | 1.245,28 | -1,02 | -0,08% | 1.256,71 | 1.256,71 | 1.234,43 | 45.183 |
| 24 Dic 2024 | 1.246,30 | 11,91 | 0,96% | 1.233,77 | 1.248,20 | 1.227,74 | 33.619 |
| 24 Dic 2024 | 1.234,39 | 3,65 | 0,30% | 1.219,44 | 1.236,325 | 1.219,145 | 87.451 |
| 21 Dic 2024 | 1.230,74 | 24,72 | 2,05% | 1.186,31 | 1.240,655 | 1.186,31 | 259.585 |
| 20 Dic 2024 | 1.206,02 | -8,42 | -0,69% | 1.218,525 | 1.219,515 | 1.198,25 | 124.508 |
| 19 Dic 2024 | 1.214,44 | -32,44 | -2,60% | 1.245,56 | 1.252,39 | 1.211,05 | 136.845 |
| 18 Dic 2024 | 1.246,88 | -13,85 | -1,10% | 1.257,66 | 1.279,1199 | 1.241,98 | 119.238 |
| 17 Dic 2024 | 1.260,73 | -16,25 | -1,27% | 1.268,32 | 1.287,23 | 1.257,14 | 115.490 |
| 14 Dic 2024 | 1.276,98 | 0,06 | 0,00% | 1.275,68 | 1.280,00 | 1.259,0411 | 117.352 |
| 13 Dic 2024 | 1.276,92 | 6,29 | 0,50% | 1.273,00 | 1.282,41 | 1.262,50 | 81.416 |
| 12 Dic 2024 | 1.270,63 | -0,06 | 0,00% | 1.282,21 | 1.292,88 | 1.270,46 | 78.361 |
| 11 Dic 2024 | 1.270,69 | -11,00 | -0,86% | 1.287,91 | 1.292,50 | 1.264,51 | 109.325 |
| 10 Dic 2024 | 1.281,69 | 23,77 | 1,89% | 1.264,06 | 1.285,72 | 1.258,28 | 154.209 |
| 07 Dic 2024 | 1.257,92 | 10,02 | 0,80% | 1.272,65 | 1.289,89 | 1.253,775 | 107.324 |
| 06 Dic 2024 | 1.247,90 | -14,85 | -1,18% | 1.262,58 | 1.266,42 | 1.245,99 | 109.401 |
| 05 Dic 2024 | 1.262,75 | 4,89 | 0,39% | 1.249,27 | 1.272,34 | 1.245,865 | 73.629 |
| 04 Dic 2024 | 1.257,8599 | -1,02 | -0,08% | 1.252,23 | 1.261,665 | 1.232,28 | 95.825 |
| 03 Dic 2024 | 1.258,88 | 7,68 | 0,61% | 1.242,03 | 1.261,56 | 1.232,42 | 97.978 |
| 29 Nov 2024 | 1.251,20 | 7,80 | 0,63% | 1.245,205 | 1.256,56 | 1.242,54 | 73.410 |
|
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 |
