Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 16,324 | -0,36 | -2,15% | 16,598 | 16,794 | 16,302 | 86.444 |
| 18 Feb 2025 | 16,682 | 0,35 | 2,16% | 16,314 | 16,734 | 16,314 | 125.628 |
| 17 Feb 2025 | 16,33 | -0,05 | -0,29% | 16,378 | 16,612 | 16,316 | 148.744 |
| 14 Feb 2025 | 16,378 | 0,23 | 1,41% | 16,148 | 16,44 | 16,018 | 102.885 |
| 13 Feb 2025 | 16,15 | -0,05 | -0,30% | 16,198 | 16,35 | 15,986 | 106.747 |
| 12 Feb 2025 | 16,198 | 0,15 | 0,92% | 16,066 | 16,26 | 15,918 | 126.580 |
| 11 Feb 2025 | 16,05 | 0,20 | 1,24% | 15,834 | 16,096 | 15,834 | 108.052 |
| 10 Feb 2025 | 15,854 | -0,07 | -0,43% | 15,974 | 16,068 | 15,76 | 115.118 |
| 07 Feb 2025 | 15,922 | 0,08 | 0,50% | 15,854 | 16,12 | 15,73 | 95.051 |
| 06 Feb 2025 | 15,842 | -0,15 | -0,93% | 15,952 | 41,21 | 15,31 | 312.139 |
| 05 Feb 2025 | 15,99 | -0,02 | -0,14% | 16,00 | 16,174 | 15,898 | 106.507 |
| 04 Feb 2025 | 16,012 | 0,22 | 1,39% | 15,902 | 16,086 | 15,80 | 54.612 |
| 03 Feb 2025 | 15,792 | -0,23 | -1,41% | 15,818 | 15,868 | 15,68 | 110.204 |
| 31 Gen 2025 | 16,018 | -0,12 | -0,76% | 16,124 | 16,298 | 16,00 | 84.912 |
| 30 Gen 2025 | 16,14 | 0,00 | 0,00% | 16,152 | 16,248 | 16,078 | 64.648 |
| 29 Gen 2025 | 16,14 | 0,14 | 0,89% | 15,968 | 16,20 | 15,92 | 107.764 |
| 28 Gen 2025 | 15,998 | -0,01 | -0,09% | 16,052 | 16,118 | 15,90 | 86.247 |
| 27 Gen 2025 | 16,012 | -0,01 | -0,06% | 16,08 | 16,108 | 15,82 | 109.200 |
| 24 Gen 2025 | 16,022 | -0,02 | -0,14% | 16,066 | 16,17 | 15,984 | 71.548 |
| 23 Gen 2025 | 16,044 | 0,33 | 2,11% | 15,772 | 16,078 | 15,728 | 128.602 |
| 22 Gen 2025 | 15,712 | -0,29 | -1,80% | 16,002 | 16,074 | 15,712 | 98.502 |
| 21 Gen 2025 | 16,00 | -0,03 | -0,19% | 16,05 | 16,094 | 15,97 | 52.050 |
| 20 Gen 2025 | 16,03 | 0,14 | 0,88% | 15,888 | 16,138 | 15,852 | 76.645 |
| 17 Gen 2025 | 15,89 | -0,11 | -0,68% | 15,966 | 16,038 | 15,762 | 112.690 |
| 16 Gen 2025 | 15,998 | 0,20 | 1,24% | 15,926 | 16,058 | 15,85 | 82.857 |
| 15 Gen 2025 | 15,802 | 0,06 | 0,39% | 15,744 | 15,92 | 15,616 | 69.875 |
| 14 Gen 2025 | 15,74 | 0,10 | 0,63% | 15,638 | 15,818 | 15,556 | 97.137 |
| 13 Gen 2025 | 15,642 | 0,58 | 3,84% | 15,084 | 15,648 | 15,02 | 124.884 |
| 10 Gen 2025 | 15,064 | -0,13 | -0,84% | 15,174 | 15,216 | 15,022 | 42.867 |
| 09 Gen 2025 | 15,192 | 0,05 | 0,34% | 15,156 | 15,236 | 14,892 | 51.082 |
| 08 Gen 2025 | 15,14 | -0,17 | -1,11% | 15,20 | 15,30 | 14,99 | 79.565 |
| 07 Gen 2025 | 15,31 | 0,00 | 0,01% | 15,286 | 15,41 | 15,168 | 51.530 |
| 06 Gen 2025 | 15,308 | 0,15 | 0,98% | 15,202 | 15,39 | 15,082 | 94.216 |
| 03 Gen 2025 | 15,16 | 0,04 | 0,25% | 15,098 | 15,268 | 15,07 | 94.740 |
| 02 Gen 2025 | 15,122 | 0,06 | 0,43% | 15,00 | 15,232 | 14,82 | 64.960 |
| 30 Dic 2024 | 15,058 | 0,06 | 0,40% | 15,016 | 15,164 | 14,902 | 23.136 |
| 27 Dic 2024 | 14,998 | 0,20 | 1,34% | 14,914 | 15,02 | 14,858 | 93.634 |
| 23 Dic 2024 | 14,80 | -0,06 | -0,42% | 14,904 | 14,904 | 14,67 | 26.852 |
| 20 Dic 2024 | 14,862 | -0,12 | -0,79% | 14,856 | 15,00 | 14,59 | 74.378 |
| 19 Dic 2024 | 14,98 | 0,33 | 2,25% | 14,602 | 14,98 | 14,602 | 46.420 |
| 18 Dic 2024 | 14,65 | 0,01 | 0,04% | 14,648 | 14,87 | 14,636 | 44.397 |
| 17 Dic 2024 | 14,644 | -0,10 | -0,71% | 14,748 | 14,826 | 14,636 | 48.815 |
| 16 Dic 2024 | 14,748 | -0,13 | -0,90% | 14,868 | 14,898 | 14,708 | 64.867 |
| 13 Dic 2024 | 14,882 | 0,19 | 1,31% | 14,68 | 14,894 | 14,65 | 61.237 |
| 12 Dic 2024 | 14,69 | -0,37 | -2,46% | 15,068 | 15,102 | 14,58 | 133.398 |
| 11 Dic 2024 | 15,06 | -0,03 | -0,17% | 15,102 | 15,212 | 15,00 | 64.409 |
| 10 Dic 2024 | 15,086 | -0,06 | -0,42% | 15,134 | 15,198 | 15,086 | 45.359 |
| 09 Dic 2024 | 15,15 | 0,08 | 0,53% | 15,044 | 15,208 | 15,002 | 86.504 |
| 06 Dic 2024 | 15,07 | -0,08 | -0,55% | 15,168 | 15,214 | 15,004 | 63.204 |
| 05 Dic 2024 | 15,154 | 0,34 | 2,27% | 14,836 | 15,242 | 14,692 | 127.214 |
| 04 Dic 2024 | 14,818 | 0,13 | 0,89% | 14,686 | 14,832 | 14,552 | 68.637 |
| 03 Dic 2024 | 14,688 | 0,09 | 0,63% | 14,582 | 14,776 | 14,53 | 116.454 |
| 02 Dic 2024 | 14,596 | -0,09 | -0,64% | 14,778 | 14,778 | 14,482 | 92.262 |
| 29 Nov 2024 | 14,69 | 0,04 | 0,25% | 14,656 | 14,718 | 14,548 | 35.569 |
| 28 Nov 2024 | 14,654 | 0,20 | 1,41% | 14,494 | 14,798 | 14,49 | 57.873 |
| 27 Nov 2024 | 14,45 | 0,10 | 0,70% | 14,362 | 14,528 | 14,236 | 98.031 |
| 26 Nov 2024 | 14,35 | -0,25 | -1,71% | 14,518 | 14,64 | 14,292 | 83.412 |
| 25 Nov 2024 | 14,60 | -0,12 | -0,82% | 14,628 | 14,682 | 14,448 | 97.335 |
| 22 Nov 2024 | 14,72 | -0,23 | -1,54% | 15,004 | 15,018 | 14,49 | 156.661 |
|
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 |
