Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Gen 2025 | 1.028,91 | -8,29 | -0,80% | 1.037,20 | 1.039,26 | 1.027,19 | 0 |
| 09 Gen 2025 | 1.037,20 | 1,51 | 0,15% | 1.035,69 | 1.039,85 | 1.034,62 | 0 |
| 08 Gen 2025 | 1.035,69 | -12,46 | -1,19% | 1.048,13 | 1.048,84 | 1.034,10 | 0 |
| 07 Gen 2025 | 1.048,15 | 8,63 | 0,83% | 1.039,52 | 1.051,39 | 1.039,52 | 0 |
| 06 Gen 2025 | 1.039,52 | 11,09 | 1,08% | 1.028,46 | 1.046,31 | 1.028,46 | 0 |
| 03 Gen 2025 | 1.028,43 | -9,00 | -0,87% | 1.037,43 | 1.039,95 | 1.027,30 | 0 |
| 02 Gen 2025 | 1.037,43 | -1,83 | -0,18% | 1.039,25 | 1.044,11 | 1.028,69 | 0 |
| 30 Dic 2024 | 1.039,26 | 3,01 | 0,29% | 1.036,23 | 1.043,71 | 1.036,23 | 0 |
| 27 Dic 2024 | 1.036,25 | -7,61 | -0,73% | 1.043,86 | 1.048,03 | 1.036,25 | 0 |
| 26 Dic 2024 | 1.043,86 | 4,53 | 0,44% | 1.039,33 | 1.047,30 | 1.037,62 | 0 |
| 23 Dic 2024 | 1.039,33 | -10,71 | -1,02% | 1.050,05 | 1.050,07 | 1.038,10 | 0 |
| 20 Dic 2024 | 1.050,04 | 7,00 | 0,67% | 1.043,04 | 1.050,38 | 1.037,37 | 0 |
| 19 Dic 2024 | 1.043,04 | 1,01 | 0,10% | 1.042,00 | 1.051,57 | 1.040,56 | 0 |
| 18 Dic 2024 | 1.042,03 | -39,55 | -3,66% | 1.081,54 | 1.081,88 | 1.040,22 | 0 |
| 17 Dic 2024 | 1.081,58 | 8,68 | 0,81% | 1.072,90 | 1.087,10 | 1.072,90 | 0 |
| 16 Dic 2024 | 1.072,90 | -9,05 | -0,84% | 1.081,93 | 1.084,73 | 1.072,89 | 0 |
| 13 Dic 2024 | 1.081,95 | -10,94 | -1,00% | 1.093,57 | 1.095,61 | 1.081,62 | 0 |
| 12 Dic 2024 | 1.092,89 | -28,70 | -2,56% | 1.121,54 | 1.121,54 | 1.090,83 | 0 |
| 11 Dic 2024 | 1.121,59 | 12,61 | 1,14% | 1.108,98 | 1.130,98 | 1.101,30 | 0 |
| 10 Dic 2024 | 1.108,98 | 6,50 | 0,59% | 1.102,49 | 1.113,03 | 1.102,49 | 0 |
| 09 Dic 2024 | 1.102,48 | 10,04 | 0,92% | 1.092,44 | 1.107,38 | 1.092,44 | 0 |
| 06 Dic 2024 | 1.092,44 | -13,50 | -1,22% | 1.105,94 | 1.106,03 | 1.091,56 | 0 |
| 05 Dic 2024 | 1.105,94 | 12,70 | 1,16% | 1.093,24 | 1.108,67 | 1.093,24 | 0 |
| 04 Dic 2024 | 1.093,24 | 1,46 | 0,13% | 1.091,99 | 1.098,04 | 1.090,40 | 0 |
| 03 Dic 2024 | 1.091,78 | 3,56 | 0,33% | 1.088,23 | 1.098,01 | 1.088,14 | 0 |
| 02 Dic 2024 | 1.088,22 | -5,81 | -0,53% | 1.094,02 | 1.095,02 | 1.085,27 | 0 |
| 29 Nov 2024 | 1.094,03 | 7,08 | 0,65% | 1.086,96 | 1.098,84 | 1.081,86 | 0 |
| 28 Nov 2024 | 1.086,95 | -29,02 | -2,60% | 1.115,97 | 1.116,02 | 1.084,91 | 0 |
| 27 Nov 2024 | 1.115,97 | -19,55 | -1,72% | 1.135,52 | 1.139,11 | 1.115,97 | 0 |
| 26 Nov 2024 | 1.135,52 | 4,58 | 0,40% | 1.130,99 | 1.140,97 | 1.130,98 | 0 |
| 25 Nov 2024 | 1.130,94 | 1,18 | 0,10% | 1.129,75 | 1.133,40 | 1.127,21 | 0 |
| 22 Nov 2024 | 1.129,76 | 23,67 | 2,14% | 1.106,25 | 1.130,21 | 1.106,25 | 0 |
| 21 Nov 2024 | 1.106,09 | -10,34 | -0,93% | 1.116,43 | 1.116,43 | 1.103,92 | 0 |
| 19 Nov 2024 | 1.116,43 | 0,64 | 0,06% | 1.115,86 | 1.120,63 | 1.112,01 | 0 |
| 18 Nov 2024 | 1.115,79 | -9,93 | -0,88% | 1.125,72 | 1.125,99 | 1.111,96 | 0 |
| 14 Nov 2024 | 1.125,72 | -7,55 | -0,67% | 1.133,27 | 1.133,37 | 1.120,23 | 0 |
| 13 Nov 2024 | 1.133,27 | 1,61 | 0,14% | 1.131,66 | 1.134,85 | 1.124,67 | 0 |
| 12 Nov 2024 | 1.131,66 | -2,15 | -0,19% | 1.133,85 | 1.137,46 | 1.129,58 | 0 |
| 11 Nov 2024 | 1.133,81 | 5,89 | 0,52% | 1.127,94 | 1.135,63 | 1.124,91 | 0 |
| 08 Nov 2024 | 1.127,92 | -13,87 | -1,21% | 1.141,79 | 1.142,73 | 1.120,89 | 0 |
| 07 Nov 2024 | 1.141,79 | -3,11 | -0,27% | 1.144,94 | 1.152,40 | 1.138,99 | 0 |
| 06 Nov 2024 | 1.144,90 | -2,25 | -0,20% | 1.146,60 | 1.147,18 | 1.130,67 | 0 |
| 05 Nov 2024 | 1.147,15 | 2,92 | 0,26% | 1.144,23 | 1.147,15 | 1.138,01 | 0 |
| 04 Nov 2024 | 1.144,23 | 17,73 | 1,57% | 1.126,56 | 1.145,29 | 1.126,56 | 0 |
| 01 Nov 2024 | 1.126,50 | -16,44 | -1,44% | 1.142,98 | 1.145,37 | 1.126,02 | 0 |
| 31 Ott 2024 | 1.142,94 | -10,92 | -0,95% | 1.153,35 | 1.154,19 | 1.142,52 | 0 |
| 30 Ott 2024 | 1.153,86 | -1,42 | -0,12% | 1.155,28 | 1.157,64 | 1.151,37 | 0 |
| 29 Ott 2024 | 1.155,28 | -0,72 | -0,06% | 1.156,01 | 1.161,24 | 1.154,75 | 0 |
| 28 Ott 2024 | 1.156,00 | 14,36 | 1,26% | 1.141,74 | 1.158,40 | 1.141,74 | 0 |
| 25 Ott 2024 | 1.141,64 | -0,58 | -0,05% | 1.142,22 | 1.147,21 | 1.140,60 | 0 |
| 24 Ott 2024 | 1.142,22 | 7,77 | 0,68% | 1.134,45 | 1.143,00 | 1.132,71 | 0 |
| 23 Ott 2024 | 1.134,45 | -4,93 | -0,43% | 1.139,36 | 1.139,38 | 1.131,85 | 0 |
| 22 Ott 2024 | 1.139,38 | -3,15 | -0,28% | 1.142,42 | 1.142,42 | 1.132,11 | 0 |
| 21 Ott 2024 | 1.142,53 | -0,55 | -0,05% | 1.143,08 | 1.148,76 | 1.141,12 | 0 |
| 18 Ott 2024 | 1.143,08 | 0,05 | 0,00% | 1.143,03 | 1.151,63 | 1.139,68 | 0 |
| 17 Ott 2024 | 1.143,03 | -6,56 | -0,57% | 1.149,38 | 1.150,21 | 1.136,05 | 0 |
| 16 Ott 2024 | 1.149,59 | 5,01 | 0,44% | 1.144,59 | 1.153,21 | 1.142,89 | 0 |
| 15 Ott 2024 | 1.144,58 | -1,95 | -0,17% | 1.146,53 | 1.151,58 | 1.140,16 | 0 |
|
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 |
