Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 1.297,17 | 2,78 | 0,21% | 1.294,75 | 1.327,305 | 1.288,657 | 156.540 |
| 31 Gen 2025 | 1.294,39 | 22,40 | 1,76% | 1.292,82 | 1.319,22 | 1.279,8699 | 89.603 |
| 30 Gen 2025 | 1.271,99 | -3,24 | -0,25% | 1.270,00 | 1.293,3199 | 1.262,92 | 83.902 |
| 29 Gen 2025 | 1.275,23 | 19,51 | 1,55% | 1.259,48 | 1.289,29 | 1.236,09 | 144.392 |
| 28 Gen 2025 | 1.255,72 | -104,34 | -7,67% | 1.331,75 | 1.331,75 | 1.184,99 | 255.339 |
| 25 Gen 2025 | 1.360,06 | -55,62 | -3,93% | 1.399,52 | 1.407,40 | 1.358,43 | 126.837 |
| 24 Gen 2025 | 1.415,68 | 0,00 | 0,00% | 1.415,68 | 1.415,68 | 1.415,68 | 0 |
| 23 Gen 2025 | 1.415,68 | -1,98 | -0,14% | 1.431,6099 | 1.446,52 | 1.405,00 | 104.240 |
| 22 Gen 2025 | 1.417,66 | 4,86 | 0,34% | 1.423,17 | 1.426,275 | 1.377,15 | 129.893 |
| 18 Gen 2025 | 1.412,80 | 19,81 | 1,42% | 1.393,00 | 1.417,34 | 1.390,5527 | 117.949 |
| 17 Gen 2025 | 1.392,99 | 18,00 | 1,31% | 1.371,83 | 1.403,81 | 1.371,215 | 125.797 |
| 16 Gen 2025 | 1.374,99 | 46,68 | 3,51% | 1.349,90 | 1.430,30 | 1.349,90 | 197.864 |
| 15 Gen 2025 | 1.328,31 | 27,74 | 2,13% | 1.290,97 | 1.329,975 | 1.285,13 | 126.722 |
| 14 Gen 2025 | 1.300,57 | -0,36 | -0,03% | 1.300,00 | 1.339,09 | 1.287,0501 | 155.356 |
| 11 Gen 2025 | 1.300,93 | 24,99 | 1,96% | 1.287,95 | 1.314,8599 | 1.270,00 | 139.197 |
| 09 Gen 2025 | 1.275,94 | 17,65 | 1,40% | 1.253,97 | 1.289,60 | 1.240,00 | 210.031 |
| 08 Gen 2025 | 1.258,29 | 31,66 | 2,58% | 1.239,20 | 1.292,505 | 1.223,8699 | 175.568 |
| 07 Gen 2025 | 1.226,63 | 15,60 | 1,29% | 1.218,77 | 1.239,60 | 1.215,2905 | 125.918 |
| 04 Gen 2025 | 1.211,03 | 30,95 | 2,62% | 1.187,90 | 1.225,3525 | 1.186,66 | 113.805 |
| 03 Gen 2025 | 1.180,08 | 74,12 | 6,70% | 1.120,56 | 1.187,055 | 1.119,23 | 137.297 |
| 01 Gen 2025 | 1.105,96 | -1,47 | -0,13% | 1.112,00 | 1.138,33 | 1.103,45 | 129.434 |
| 31 Dic 2024 | 1.107,43 | -37,69 | -3,29% | 1.142,41 | 1.154,48 | 1.101,30 | 276.973 |
| 28 Dic 2024 | 1.145,1199 | -21,89 | -1,88% | 1.165,00 | 1.169,00 | 1.137,625 | 88.097 |
| 27 Dic 2024 | 1.167,01 | 5,81 | 0,50% | 1.159,42 | 1.169,4955 | 1.147,22 | 69.566 |
| 24 Dic 2024 | 1.161,20 | 21,75 | 1,91% | 1.145,00 | 1.169,63 | 1.132,88 | 57.111 |
| 24 Dic 2024 | 1.139,45 | 6,33 | 0,56% | 1.140,28 | 1.154,71 | 1.103,14 | 94.716 |
| 21 Dic 2024 | 1.133,1199 | 36,79 | 3,36% | 1.088,75 | 1.135,84 | 1.083,92 | 553.783 |
| 20 Dic 2024 | 1.096,33 | -18,13 | -1,63% | 1.138,00 | 1.149,00 | 1.091,75 | 179.578 |
| 19 Dic 2024 | 1.114,46 | -89,20 | -7,41% | 1.215,58 | 1.220,6099 | 1.109,58 | 166.632 |
| 18 Dic 2024 | 1.203,66 | -12,28 | -1,01% | 1.208,00 | 1.208,00 | 1.177,42 | 204.571 |
| 17 Dic 2024 | 1.215,94 | 16,97 | 1,42% | 1.200,90 | 1.239,00 | 1.175,0001 | 207.620 |
| 14 Dic 2024 | 1.198,97 | 2,11 | 0,18% | 1.206,00 | 1.214,54 | 1.172,84 | 125.422 |
| 13 Dic 2024 | 1.196,8599 | -10,14 | -0,84% | 1.205,05 | 1.221,88 | 1.142,21 | 257.140 |
| 12 Dic 2024 | 1.207,00 | -89,09 | -6,87% | 1.310,00 | 1.318,24 | 1.195,40 | 266.978 |
| 11 Dic 2024 | 1.296,09 | -30,95 | -2,33% | 1.330,00 | 1.336,705 | 1.293,42 | 157.184 |
| 10 Dic 2024 | 1.327,04 | -11,40 | -0,85% | 1.351,64 | 1.374,30 | 1.318,73 | 171.483 |
| 07 Dic 2024 | 1.338,44 | -8,20 | -0,61% | 1.338,00 | 1.343,05 | 1.270,26 | 185.824 |
| 06 Dic 2024 | 1.346,64 | -41,28 | -2,97% | 1.400,00 | 1.409,385 | 1.326,41 | 213.607 |
| 05 Dic 2024 | 1.387,92 | -182,01 | -11,59% | 1.565,00 | 1.565,00 | 1.337,47 | 322.483 |
| 04 Dic 2024 | 1.569,93 | 69,58 | 4,64% | 1.508,95 | 1.574,1099 | 1.508,95 | 209.754 |
| 03 Dic 2024 | 1.500,35 | -99,74 | -6,23% | 1.603,71 | 1.610,96 | 1.479,00 | 230.247 |
| 29 Nov 2024 | 1.600,09 | -36,60 | -2,24% | 1.675,89 | 1.692,505 | 1.593,01 | 136.798 |
| 28 Nov 2024 | 1.636,69 | 64,92 | 4,13% | 1.572,95 | 1.654,53 | 1.537,3232 | 422.367 |
| 27 Nov 2024 | 1.571,77 | -42,23 | -2,62% | 1.614,80 | 1.618,57 | 1.533,39 | 319.607 |
| 26 Nov 2024 | 1.614,00 | -116,00 | -6,71% | 1.749,39 | 1.769,14 | 1.559,7641 | 4.568.486 |
| 23 Nov 2024 | 1.730,00 | 214,47 | 14,15% | 1.609,00 | 1.749,44 | 1.586,84 | 735.762 |
| 22 Nov 2024 | 1.515,53 | 64,83 | 4,47% | 1.458,79 | 1.526,04 | 1.442,657 | 198.122 |
| 21 Nov 2024 | 1.450,70 | 30,57 | 2,15% | 1.422,45 | 1.456,83 | 1.414,49 | 94.969 |
| 20 Nov 2024 | 1.420,13 | 21,38 | 1,53% | 1.386,70 | 1.421,655 | 1.386,70 | 79.513 |
| 19 Nov 2024 | 1.398,75 | 38,81 | 2,85% | 1.377,00 | 1.407,69 | 1.368,28 | 83.499 |
| 16 Nov 2024 | 1.359,94 | -1,26 | -0,09% | 1.347,59 | 1.363,29 | 1.339,77 | 63.219 |
| 15 Nov 2024 | 1.361,20 | -5,22 | -0,38% | 1.374,98 | 1.385,00 | 1.326,3599 | 101.197 |
| 14 Nov 2024 | 1.366,42 | -40,34 | -2,87% | 1.407,51 | 1.415,73 | 1.357,07 | 94.501 |
| 13 Nov 2024 | 1.406,76 | 6,88 | 0,49% | 1.406,05 | 1.421,2199 | 1.385,0701 | 94.011 |
| 12 Nov 2024 | 1.399,88 | 25,82 | 1,88% | 1.382,00 | 1.401,48 | 1.353,35 | 95.492 |
| 09 Nov 2024 | 1.374,06 | 38,75 | 2,90% | 1.339,00 | 1.417,72 | 1.333,135 | 164.209 |
| 08 Nov 2024 | 1.335,31 | 5,69 | 0,43% | 1.254,59 | 1.337,45 | 1.244,07 | 191.005 |
| 07 Nov 2024 | 1.329,6199 | 86,47 | 6,96% | 1.307,05 | 1.360,055 | 1.287,38 | 202.854 |
| 06 Nov 2024 | 1.243,15 | 35,57 | 2,95% | 1.209,00 | 1.248,94 | 1.208,77 | 95.312 |
| 05 Nov 2024 | 1.207,58 | 34,96 | 2,98% | 1.174,70 | 1.240,05 | 1.172,9417 | 140.056 |
|
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 |
