Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 19,664 | -1,13 | -5,42% | 20,515 | 20,595 | 19,302 | 14.270 |
| 06 Mar 2025 | 20,79 | 0,40 | 1,94% | 21,095 | 22,145 | 19,898 | 48.114 |
| 05 Mar 2025 | 20,395 | 0,99 | 5,11% | 19,924 | 20,42 | 19,64 | 14.334 |
| 04 Mar 2025 | 19,404 | 0,39 | 2,05% | 19,572 | 19,998 | 19,35 | 30.303 |
| 03 Mar 2025 | 19,014 | -0,96 | -4,80% | 19,612 | 19,946 | 19,014 | 9.754 |
| 28 Feb 2025 | 19,972 | -0,86 | -4,14% | 19,888 | 20,195 | 19,652 | 8.976 |
| 27 Feb 2025 | 20,835 | 0,72 | 3,58% | 20,715 | 20,995 | 20,155 | 7.160 |
| 26 Feb 2025 | 20,115 | 1,31 | 6,99% | 20,55 | 20,70 | 19,846 | 26.285 |
| 25 Feb 2025 | 18,80 | -0,15 | -0,79% | 18,828 | 19,238 | 18,80 | 12.186 |
| 24 Feb 2025 | 18,95 | -1,64 | -7,97% | 19,80 | 20,045 | 18,51 | 41.848 |
| 21 Feb 2025 | 20,59 | 1,22 | 6,31% | 19,588 | 20,70 | 19,588 | 23.156 |
| 20 Feb 2025 | 19,368 | 0,37 | 1,95% | 18,858 | 20,495 | 18,858 | 19.590 |
| 19 Feb 2025 | 18,998 | 0,00 | 0,01% | 19,078 | 19,078 | 18,682 | 14.401 |
| 18 Feb 2025 | 18,996 | -0,65 | -3,32% | 19,204 | 19,438 | 18,506 | 16.070 |
| 17 Feb 2025 | 19,648 | -0,22 | -1,12% | 19,518 | 19,648 | 19,202 | 12.404 |
| 14 Feb 2025 | 19,87 | 0,82 | 4,33% | 19,548 | 20,15 | 19,532 | 12.513 |
| 13 Feb 2025 | 19,046 | -0,12 | -0,65% | 19,246 | 19,246 | 18,302 | 15.340 |
| 12 Feb 2025 | 19,17 | -0,68 | -3,44% | 19,344 | 19,548 | 18,828 | 11.818 |
| 11 Feb 2025 | 19,852 | -0,67 | -3,26% | 20,095 | 20,315 | 19,582 | 11.809 |
| 10 Feb 2025 | 20,52 | 1,06 | 5,46% | 20,18 | 20,695 | 19,768 | 21.961 |
| 07 Feb 2025 | 19,458 | 0,18 | 0,95% | 19,278 | 20,05 | 19,264 | 12.160 |
| 06 Feb 2025 | 19,274 | 0,17 | 0,90% | 19,622 | 19,882 | 19,192 | 9.975 |
| 05 Feb 2025 | 19,102 | -1,03 | -5,11% | 19,414 | 19,448 | 19,102 | 12.441 |
| 04 Feb 2025 | 20,13 | 0,70 | 3,60% | 20,225 | 20,495 | 19,784 | 13.923 |
| 03 Feb 2025 | 19,43 | 0,11 | 0,56% | 19,13 | 20,055 | 18,812 | 25.263 |
| 31 Gen 2025 | 19,322 | -0,78 | -3,87% | 20,395 | 20,395 | 19,304 | 8.175 |
| 30 Gen 2025 | 20,10 | 0,80 | 4,13% | 19,496 | 20,365 | 19,302 | 10.143 |
| 29 Gen 2025 | 19,302 | -0,20 | -1,03% | 19,512 | 19,898 | 19,302 | 4.465 |
| 28 Gen 2025 | 19,502 | 0,49 | 2,56% | 19,448 | 19,502 | 19,002 | 6.898 |
| 27 Gen 2025 | 19,016 | -0,58 | -2,97% | 19,394 | 19,498 | 18,70 | 15.396 |
| 24 Gen 2025 | 19,598 | 0,88 | 4,70% | 19,01 | 19,598 | 18,814 | 16.894 |
| 23 Gen 2025 | 18,718 | -0,19 | -1,02% | 18,668 | 18,718 | 18,302 | 5.739 |
| 22 Gen 2025 | 18,91 | 0,34 | 1,81% | 18,696 | 18,948 | 18,422 | 8.320 |
| 21 Gen 2025 | 18,574 | -0,58 | -3,04% | 19,586 | 19,598 | 18,26 | 13.251 |
| 20 Gen 2025 | 19,156 | 0,32 | 1,69% | 19,50 | 19,638 | 19,152 | 23.588 |
| 17 Gen 2025 | 18,838 | 1,69 | 9,83% | 18,23 | 18,838 | 17,85 | 44.205 |
| 16 Gen 2025 | 17,152 | -0,13 | -0,73% | 17,56 | 17,568 | 17,026 | 4.483 |
| 15 Gen 2025 | 17,278 | 0,48 | 2,88% | 16,916 | 17,326 | 16,916 | 6.202 |
| 14 Gen 2025 | 16,794 | 0,39 | 2,35% | 17,18 | 17,18 | 16,794 | 4.573 |
| 13 Gen 2025 | 16,408 | 0,39 | 2,42% | 16,024 | 16,44 | 15,98 | 15.761 |
| 10 Gen 2025 | 16,02 | -0,74 | -4,40% | 16,412 | 16,43 | 15,996 | 10.491 |
| 09 Gen 2025 | 16,758 | 0,13 | 0,78% | 16,572 | 16,846 | 16,522 | 3.629 |
| 08 Gen 2025 | 16,628 | -0,04 | -0,25% | 16,644 | 16,878 | 16,602 | 2.986 |
| 07 Gen 2025 | 16,67 | -0,51 | -2,99% | 16,696 | 17,106 | 16,522 | 5.867 |
| 06 Gen 2025 | 17,184 | 0,15 | 0,87% | 16,978 | 17,548 | 16,702 | 11.793 |
| 03 Gen 2025 | 17,036 | 0,16 | 0,96% | 16,718 | 17,072 | 16,558 | 6.778 |
| 02 Gen 2025 | 16,874 | -0,15 | -0,90% | 16,498 | 17,006 | 16,302 | 12.151 |
| 30 Dic 2024 | 17,028 | -0,09 | -0,53% | 16,798 | 17,028 | 16,502 | 21.058 |
| 27 Dic 2024 | 17,118 | -0,21 | -1,22% | 17,10 | 17,158 | 16,50 | 26.649 |
| 23 Dic 2024 | 17,33 | 0,03 | 0,18% | 17,33 | 17,624 | 17,106 | 7.037 |
| 20 Dic 2024 | 17,298 | 0,10 | 0,56% | 17,236 | 17,298 | 16,802 | 13.781 |
| 19 Dic 2024 | 17,202 | -0,36 | -2,04% | 17,744 | 17,744 | 17,202 | 15.856 |
| 18 Dic 2024 | 17,56 | 0,05 | 0,26% | 17,546 | 17,934 | 17,452 | 4.537 |
| 17 Dic 2024 | 17,514 | 0,15 | 0,85% | 17,312 | 17,92 | 17,312 | 4.586 |
| 16 Dic 2024 | 17,366 | -0,43 | -2,43% | 17,646 | 17,70 | 17,282 | 6.608 |
| 13 Dic 2024 | 17,798 | -0,40 | -2,19% | 17,87 | 17,888 | 17,602 | 4.092 |
| 12 Dic 2024 | 18,196 | -0,18 | -0,98% | 18,394 | 18,398 | 17,772 | 6.337 |
| 11 Dic 2024 | 18,376 | -0,55 | -2,90% | 18,37 | 18,398 | 17,952 | 5.054 |
| 10 Dic 2024 | 18,924 | -0,78 | -3,94% | 18,938 | 19,176 | 18,602 | 11.087 |
|
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 |
