Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 1.214,10 | 37,87 | 3,22% | 1.178,00 | 1.214,10 | 1.174,33 | 144 |
| 27 Feb 2025 | 1.176,23 | 2,63 | 0,22% | 1.188,72 | 1.188,72 | 1.176,23 | 10 |
| 26 Feb 2025 | 1.173,60 | 27,42 | 2,39% | 1.146,30 | 1.177,97 | 1.146,30 | 136 |
| 25 Feb 2025 | 1.146,18 | -1,06 | -0,09% | 1.152,43 | 1.152,72 | 1.124,99 | 95 |
| 24 Feb 2025 | 1.147,24 | 11,01 | 0,97% | 1.150,63 | 1.156,68 | 1.135,05 | 63 |
| 21 Feb 2025 | 1.136,23 | -47,39 | -4,00% | 1.184,97 | 1.184,97 | 1.136,23 | 42 |
| 20 Feb 2025 | 1.183,6199 | -22,38 | -1,86% | 1.200,96 | 1.200,96 | 1.182,09 | 196 |
| 19 Feb 2025 | 1.206,00 | 12,44 | 1,04% | 1.194,01 | 1.209,68 | 1.190,94 | 302 |
| 18 Feb 2025 | 1.193,56 | 7,56 | 0,64% | 1.192,76 | 1.205,00 | 1.190,46 | 354 |
| 17 Feb 2025 | 1.186,00 | 3,14 | 0,27% | 1.181,53 | 1.197,40 | 1.175,00 | 1.385 |
| 14 Feb 2025 | 1.182,8599 | -7,14 | -0,60% | 1.192,29 | 1.192,29 | 1.182,00 | 5 |
| 13 Feb 2025 | 1.190,00 | -24,24 | -2,00% | 1.226,39 | 1.226,39 | 1.190,00 | 101 |
| 12 Feb 2025 | 1.214,24 | 30,32 | 2,56% | 1.196,95 | 1.214,24 | 1.189,17 | 173 |
| 11 Feb 2025 | 1.183,92 | 1,20 | 0,10% | 1.183,92 | 1.183,92 | 1.183,92 | 5 |
| 10 Feb 2025 | 1.182,72 | -4,36 | -0,37% | 1.198,95 | 1.198,95 | 1.175,20 | 73 |
| 07 Feb 2025 | 1.187,08 | -7,11 | -0,60% | 1.192,32 | 1.192,32 | 1.181,67 | 406 |
| 06 Feb 2025 | 1.194,19 | 2,52 | 0,21% | 1.189,44 | 1.194,19 | 1.184,38 | 262 |
| 05 Feb 2025 | 1.191,67 | 26,77 | 2,30% | 1.174,58 | 1.191,67 | 1.171,50 | 245 |
| 04 Feb 2025 | 1.164,90 | -19,30 | -1,63% | 1.182,63 | 1.182,63 | 1.163,07 | 15 |
| 03 Feb 2025 | 1.184,20 | -3,57 | -0,30% | 1.187,77 | 1.190,01 | 1.164,24 | 215 |
| 31 Gen 2025 | 1.187,77 | -12,28 | -1,02% | 1.195,05 | 1.203,1199 | 1.183,24 | 200 |
| 30 Gen 2025 | 1.200,05 | 29,00 | 2,48% | 1.180,84 | 1.200,05 | 1.180,84 | 204 |
| 29 Gen 2025 | 1.171,05 | 36,09 | 3,18% | 1.143,91 | 1.171,05 | 1.143,91 | 111 |
| 28 Gen 2025 | 1.134,96 | -9,32 | -0,81% | 1.145,24 | 1.145,24 | 1.134,96 | 3 |
| 27 Gen 2025 | 1.144,28 | -16,14 | -1,39% | 1.150,40 | 1.158,94 | 1.137,85 | 313 |
| 24 Gen 2025 | 1.160,42 | -28,08 | -2,36% | 1.188,50 | 1.188,50 | 1.154,50 | 245 |
| 23 Gen 2025 | 1.188,50 | 70,66 | 6,32% | 1.215,00 | 1.219,08 | 1.178,82 | 698 |
| 22 Gen 2025 | 1.117,84 | -13,28 | -1,17% | 1.124,1099 | 1.124,63 | 1.108,20 | 536 |
| 21 Gen 2025 | 1.131,1199 | 32,12 | 2,92% | 1.109,99 | 1.138,46 | 1.102,32 | 246 |
| 20 Gen 2025 | 1.099,00 | -6,45 | -0,58% | 1.109,00 | 1.128,30 | 1.065,24 | 1.670 |
| 17 Gen 2025 | 1.105,45 | 25,48 | 2,36% | 1.094,00 | 1.105,45 | 1.090,01 | 38 |
| 16 Gen 2025 | 1.079,97 | 0,10 | 0,01% | 1.058,28 | 1.097,00 | 1.058,28 | 154 |
| 15 Gen 2025 | 1.079,8699 | 11,87 | 1,11% | 1.073,91 | 1.091,13 | 1.067,3599 | 979 |
| 14 Gen 2025 | 1.068,00 | 25,83 | 2,48% | 1.035,14 | 1.072,00 | 1.035,14 | 66 |
| 13 Gen 2025 | 1.042,17 | -6,47 | -0,62% | 1.048,64 | 1.048,64 | 1.035,48 | 39 |
| 10 Gen 2025 | 1.048,64 | -1,36 | -0,13% | 1.050,00 | 1.053,64 | 1.039,00 | 579 |
| 09 Gen 2025 | 1.050,00 | -1,87 | -0,18% | 1.040,00 | 1.061,70 | 1.040,00 | 429 |
| 08 Gen 2025 | 1.051,8699 | -3,75 | -0,36% | 1.066,16 | 1.066,16 | 1.045,00 | 127 |
| 07 Gen 2025 | 1.055,6199 | 1,92 | 0,18% | 1.043,91 | 1.056,27 | 1.007,70 | 335 |
| 06 Gen 2025 | 1.053,70 | 1,98 | 0,19% | 1.051,72 | 1.056,01 | 1.050,23 | 2.138 |
| 03 Gen 2025 | 1.051,72 | 12,68 | 1,22% | 1.000,00 | 1.066,63 | 992,00 | 1.220 |
| 02 Gen 2025 | 1.039,04 | -6,26 | -0,60% | 1.097,00 | 1.097,00 | 1.033,83 | 558 |
| 30 Dic 2024 | 1.045,30 | -4,50 | -0,43% | 1.047,60 | 1.047,60 | 1.041,60 | 42 |
| 27 Dic 2024 | 1.049,80 | -15,93 | -1,49% | 1.057,00 | 1.057,00 | 1.045,79 | 128 |
| 26 Dic 2024 | 1.065,73 | 20,22 | 1,93% | 1.058,6199 | 1.067,44 | 1.050,05 | 32 |
| 23 Dic 2024 | 1.045,51 | 31,47 | 3,10% | 1.034,00 | 1.046,32 | 1.027,14 | 252 |
| 20 Dic 2024 | 1.014,04 | 3,74 | 0,37% | 999,72 | 1.028,85 | 992,83 | 183 |
| 19 Dic 2024 | 1.010,30 | -4,87 | -0,48% | 1.015,17 | 1.015,17 | 998,90 | 222 |
| 18 Dic 2024 | 1.015,17 | 0,24 | 0,02% | 1.020,24 | 1.028,91 | 1.015,17 | 683 |
| 17 Dic 2024 | 1.014,93 | -0,07 | -0,01% | 1.016,91 | 1.026,51 | 1.006,77 | 357 |
| 16 Dic 2024 | 1.015,00 | 13,33 | 1,33% | 1.008,00 | 1.021,94 | 1.002,24 | 298 |
| 13 Dic 2024 | 1.001,67 | 14,67 | 1,49% | 1.004,99 | 1.008,35 | 995,94 | 1.056 |
| 12 Dic 2024 | 987,00 | -20,60 | -2,04% | 1.017,68 | 1.017,68 | 987,00 | 389 |
| 11 Dic 2024 | 1.007,60 | -26,37 | -2,55% | 1.037,52 | 1.041,00 | 999,82 | 405 |
| 10 Dic 2024 | 1.033,97 | -18,40 | -1,75% | 1.044,72 | 1.044,72 | 1.033,97 | 8.914 |
| 09 Dic 2024 | 1.052,3699 | -9,32 | -0,88% | 1.058,50 | 1.063,58 | 1.039,81 | 1.202 |
| 06 Dic 2024 | 1.061,69 | 20,24 | 1,94% | 1.042,00 | 1.064,96 | 1.037,52 | 691 |
| 05 Dic 2024 | 1.041,45 | -65,67 | -5,93% | 1.083,8599 | 1.083,8599 | 1.038,03 | 273 |
| 04 Dic 2024 | 1.107,1199 | 10,05 | 0,92% | 1.111,1099 | 1.111,1099 | 1.090,00 | 297 |
|
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 |
