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 | 1,475 | 0,01 | 0,65% | 1,492 | 1,5035 | 1,4635 | 65.873 |
| 06 Mar 2025 | 1,4655 | 0,03 | 1,77% | 1,4755 | 1,50 | 1,465 | 57.112 |
| 05 Mar 2025 | 1,44 | 0,06 | 4,20% | 1,419 | 1,454 | 1,41 | 193.537 |
| 04 Mar 2025 | 1,382 | -0,01 | -0,47% | 1,388 | 1,4025 | 1,3705 | 170.498 |
| 03 Mar 2025 | 1,3885 | -0,04 | -3,04% | 1,41 | 1,4165 | 1,3805 | 97.356 |
| 28 Feb 2025 | 1,432 | -0,05 | -3,34% | 1,4355 | 1,4365 | 1,4095 | 118.756 |
| 27 Feb 2025 | 1,4815 | -0,06 | -4,08% | 1,518 | 1,518 | 1,4815 | 104.486 |
| 26 Feb 2025 | 1,5445 | -0,02 | -1,18% | 1,562 | 1,562 | 1,5405 | 36.949 |
| 25 Feb 2025 | 1,563 | -0,01 | -0,45% | 1,5665 | 1,58 | 1,5575 | 88.758 |
| 24 Feb 2025 | 1,57 | -0,08 | -5,11% | 1,598 | 1,609 | 1,57 | 254.079 |
| 21 Feb 2025 | 1,6545 | 0,18 | 12,55% | 1,6365 | 1,6795 | 1,6215 | 732.547 |
| 20 Feb 2025 | 1,47 | -0,07 | -4,70% | 1,4775 | 1,50 | 1,4255 | 434.069 |
| 19 Feb 2025 | 1,5425 | 0,04 | 2,46% | 1,53 | 1,5495 | 1,5255 | 140.052 |
| 18 Feb 2025 | 1,5055 | -0,02 | -1,38% | 1,531 | 1,543 | 1,5055 | 125.041 |
| 17 Feb 2025 | 1,5265 | 0,00 | -0,23% | 1,544 | 1,55 | 1,5255 | 248.377 |
| 14 Feb 2025 | 1,53 | 0,03 | 2,00% | 1,5305 | 1,548 | 1,517 | 242.995 |
| 13 Feb 2025 | 1,50 | -0,09 | -5,66% | 1,5315 | 1,5315 | 1,476 | 268.321 |
| 12 Feb 2025 | 1,59 | 0,09 | 6,21% | 1,5605 | 1,59 | 1,5565 | 504.887 |
| 11 Feb 2025 | 1,497 | 0,00 | -0,17% | 1,51 | 1,5165 | 1,4965 | 352.638 |
| 10 Feb 2025 | 1,4995 | 0,01 | 0,64% | 1,506 | 1,518 | 1,491 | 726.675 |
| 07 Feb 2025 | 1,49 | 0,08 | 5,41% | 1,5055 | 1,5195 | 1,4675 | 1.074.686 |
| 06 Feb 2025 | 1,4135 | 0,09 | 6,60% | 1,40 | 1,43 | 1,3825 | 761.827 |
| 05 Feb 2025 | 1,326 | 0,04 | 2,79% | 1,333 | 1,349 | 1,315 | 429.614 |
| 04 Feb 2025 | 1,29 | 0,08 | 6,61% | 1,303 | 1,317 | 1,2715 | 566.684 |
| 03 Feb 2025 | 1,21 | 0,04 | 3,46% | 1,228 | 1,2385 | 1,20 | 266.233 |
| 31 Gen 2025 | 1,1695 | 0,01 | 1,08% | 1,1695 | 1,1695 | 1,1455 | 20.167 |
| 30 Gen 2025 | 1,157 | 0,00 | 0,35% | 1,153 | 1,157 | 1,143 | 56.940 |
| 29 Gen 2025 | 1,153 | 0,01 | 0,70% | 1,135 | 1,153 | 1,131 | 93.000 |
| 28 Gen 2025 | 1,145 | -0,03 | -2,64% | 1,1465 | 1,1515 | 1,1305 | 273.032 |
| 27 Gen 2025 | 1,176 | 0,02 | 1,55% | 1,1605 | 1,176 | 1,1455 | 208.011 |
| 24 Gen 2025 | 1,158 | 0,01 | 0,87% | 1,153 | 1,167 | 1,146 | 68.127 |
| 23 Gen 2025 | 1,148 | 0,01 | 0,53% | 1,1395 | 1,148 | 1,132 | 44.415 |
| 22 Gen 2025 | 1,142 | -0,02 | -1,30% | 1,13 | 1,155 | 1,1205 | 223.462 |
| 21 Gen 2025 | 1,157 | -0,02 | -1,78% | 1,166 | 1,173 | 1,1565 | 35.668 |
| 20 Gen 2025 | 1,178 | 0,00 | 0,26% | 1,1765 | 1,178 | 1,164 | 43.335 |
| 17 Gen 2025 | 1,175 | 0,02 | 1,69% | 1,146 | 1,175 | 1,146 | 58.404 |
| 16 Gen 2025 | 1,1555 | -0,01 | -0,52% | 1,151 | 1,1665 | 1,1425 | 42.509 |
| 15 Gen 2025 | 1,1615 | -0,01 | -0,73% | 1,1455 | 1,1615 | 1,135 | 107.770 |
| 14 Gen 2025 | 1,17 | 0,01 | 0,47% | 1,1705 | 1,176 | 1,155 | 50.081 |
| 13 Gen 2025 | 1,1645 | 0,00 | -0,38% | 1,17 | 1,1745 | 1,1595 | 49.762 |
| 10 Gen 2025 | 1,169 | -0,05 | -4,06% | 1,177 | 1,177 | 1,159 | 84.164 |
| 09 Gen 2025 | 1,2185 | 0,03 | 2,96% | 1,221 | 1,231 | 1,2065 | 73.071 |
| 08 Gen 2025 | 1,1835 | -0,01 | -1,05% | 1,179 | 1,1945 | 1,167 | 225.214 |
| 07 Gen 2025 | 1,196 | -0,03 | -2,37% | 1,2065 | 1,2065 | 1,1885 | 49.320 |
| 06 Gen 2025 | 1,225 | 0,01 | 0,91% | 1,225 | 1,232 | 1,2145 | 47.965 |
| 03 Gen 2025 | 1,214 | -0,02 | -1,94% | 1,22 | 1,2325 | 1,2125 | 46.554 |
| 02 Gen 2025 | 1,238 | -0,01 | -0,52% | 1,2115 | 1,238 | 1,2085 | 85.892 |
| 30 Dic 2024 | 1,2445 | -0,05 | -3,53% | 1,258 | 1,274 | 1,2395 | 197.245 |
| 27 Dic 2024 | 1,29 | 0,12 | 10,16% | 1,29 | 1,3045 | 1,2715 | 1.517.138 |
| 23 Dic 2024 | 1,171 | 0,01 | 0,56% | 1,163 | 1,177 | 1,1535 | 48.701 |
| 20 Dic 2024 | 1,1645 | 0,02 | 2,15% | 1,17 | 1,1795 | 1,14 | 198.539 |
| 19 Dic 2024 | 1,14 | 0,02 | 1,42% | 1,156 | 1,1595 | 1,125 | 465.027 |
| 18 Dic 2024 | 1,124 | 0,01 | 0,49% | 1,149 | 1,1625 | 1,124 | 225.241 |
| 17 Dic 2024 | 1,1185 | 0,01 | 0,58% | 1,1175 | 1,1305 | 1,11 | 109.817 |
| 16 Dic 2024 | 1,112 | -0,01 | -0,85% | 1,1215 | 1,136 | 1,105 | 276.831 |
| 13 Dic 2024 | 1,1215 | -0,04 | -3,03% | 1,1335 | 1,1335 | 1,119 | 63.218 |
| 12 Dic 2024 | 1,1565 | 0,00 | 0,30% | 1,161 | 1,165 | 1,154 | 51.949 |
| 11 Dic 2024 | 1,153 | -0,01 | -1,03% | 1,1525 | 1,153 | 1,1405 | 29.327 |
| 10 Dic 2024 | 1,165 | -0,01 | -1,02% | 1,1685 | 1,175 | 1,1595 | 55.710 |
|
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 |
