Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 5.398,78 | -62,97 | -1,15% | 5.465,53 | 5.498,43 | 5.396,18 | 0 |
| 28 Nov 2024 | 5.461,75 | -25,59 | -0,47% | 5.482,86 | 5.533,64 | 5.455,60 | 0 |
| 27 Nov 2024 | 5.487,34 | -108,99 | -1,95% | 5.583,31 | 5.600,90 | 5.477,97 | 0 |
| 26 Nov 2024 | 5.596,33 | 23,47 | 0,42% | 5.588,28 | 5.617,70 | 5.541,59 | 0 |
| 25 Nov 2024 | 5.572,86 | 4,68 | 0,08% | 5.573,12 | 5.598,24 | 5.530,41 | 0 |
| 22 Nov 2024 | 5.568,18 | -64,05 | -1,14% | 5.627,19 | 5.635,54 | 5.506,80 | 0 |
| 21 Nov 2024 | 5.632,23 | 47,11 | 0,84% | 5.587,39 | 5.639,58 | 5.528,45 | 0 |
| 20 Nov 2024 | 5.585,12 | 89,47 | 1,63% | 5.522,89 | 5.586,81 | 5.495,65 | 0 |
| 19 Nov 2024 | 5.495,65 | -64,69 | -1,16% | 5.558,55 | 5.598,64 | 5.419,19 | 0 |
| 18 Nov 2024 | 5.560,34 | -65,86 | -1,17% | 5.608,56 | 5.626,20 | 5.488,24 | 0 |
| 15 Nov 2024 | 5.626,20 | -70,42 | -1,24% | 5.671,03 | 5.696,62 | 5.620,98 | 0 |
| 14 Nov 2024 | 5.696,62 | -75,67 | -1,31% | 5.766,05 | 5.789,08 | 5.696,22 | 0 |
| 13 Nov 2024 | 5.772,29 | -117,94 | -2,00% | 5.842,32 | 5.890,23 | 5.746,85 | 0 |
| 12 Nov 2024 | 5.890,23 | 59,88 | 1,03% | 5.807,16 | 5.901,05 | 5.787,41 | 0 |
| 11 Nov 2024 | 5.830,35 | 57,75 | 1,00% | 5.781,16 | 5.833,39 | 5.772,60 | 0 |
| 08 Nov 2024 | 5.772,60 | 84,46 | 1,48% | 5.706,62 | 5.779,61 | 5.688,14 | 0 |
| 07 Nov 2024 | 5.688,14 | 5,18 | 0,09% | 5.691,91 | 5.734,66 | 5.669,64 | 0 |
| 06 Nov 2024 | 5.682,96 | 65,43 | 1,16% | 5.700,90 | 5.764,29 | 5.617,53 | 0 |
| 05 Nov 2024 | 5.617,53 | 100,08 | 1,81% | 5.533,35 | 5.617,53 | 5.517,45 | 0 |
| 04 Nov 2024 | 5.517,45 | 20,70 | 0,38% | 5.472,08 | 5.519,19 | 5.468,46 | 0 |
| 01 Nov 2024 | 5.496,75 | 110,57 | 2,05% | 5.417,87 | 5.511,93 | 5.386,18 | 0 |
| 31 Ott 2024 | 5.386,18 | -5,35 | -0,10% | 5.392,11 | 5.440,46 | 5.357,12 | 0 |
| 30 Ott 2024 | 5.391,53 | -109,14 | -1,98% | 5.520,92 | 5.530,66 | 5.364,61 | 0 |
| 29 Ott 2024 | 5.500,67 | 104,41 | 1,93% | 5.447,83 | 5.544,53 | 5.396,26 | 0 |
| 25 Ott 2024 | 5.396,26 | -69,85 | -1,28% | 5.464,83 | 5.480,99 | 5.355,16 | 0 |
| 24 Ott 2024 | 5.466,11 | -76,74 | -1,38% | 5.536,66 | 5.557,88 | 5.430,96 | 0 |
| 23 Ott 2024 | 5.542,85 | -81,85 | -1,46% | 5.647,62 | 5.650,50 | 5.528,70 | 0 |
| 22 Ott 2024 | 5.624,70 | -131,94 | -2,29% | 5.754,10 | 5.768,59 | 5.590,30 | 0 |
| 21 Ott 2024 | 5.756,64 | -53,25 | -0,92% | 5.783,68 | 5.815,95 | 5.738,47 | 0 |
| 18 Ott 2024 | 5.809,89 | 24,32 | 0,42% | 5.796,11 | 5.823,25 | 5.785,57 | 0 |
| 17 Ott 2024 | 5.785,57 | 61,28 | 1,07% | 5.725,69 | 5.785,57 | 5.715,02 | 0 |
| 16 Ott 2024 | 5.724,29 | 41,05 | 0,72% | 5.668,80 | 5.724,29 | 5.663,59 | 0 |
| 15 Ott 2024 | 5.683,24 | 96,53 | 1,73% | 5.606,37 | 5.686,22 | 5.586,71 | 0 |
| 14 Ott 2024 | 5.586,71 | -78,65 | -1,39% | 5.689,95 | 5.709,77 | 5.586,71 | 0 |
| 11 Ott 2024 | 5.665,36 | 28,20 | 0,50% | 5.643,91 | 5.665,36 | 5.604,23 | 0 |
| 10 Ott 2024 | 5.637,16 | -10,71 | -0,19% | 5.649,90 | 5.658,20 | 5.621,84 | 0 |
| 09 Ott 2024 | 5.647,87 | -65,45 | -1,15% | 5.715,27 | 5.719,91 | 5.630,60 | 0 |
| 08 Ott 2024 | 5.713,32 | -38,80 | -0,67% | 5.698,76 | 5.752,12 | 5.678,03 | 0 |
| 07 Ott 2024 | 5.752,12 | -12,52 | -0,22% | 5.749,83 | 5.786,86 | 5.725,89 | 0 |
| 04 Ott 2024 | 5.764,64 | 95,61 | 1,69% | 5.669,03 | 5.764,64 | 5.669,03 | 0 |
| 03 Ott 2024 | 5.669,03 | -56,01 | -0,98% | 5.668,19 | 5.725,04 | 5.657,69 | 0 |
| 02 Ott 2024 | 5.725,04 | -90,78 | -1,56% | 5.778,11 | 5.815,82 | 5.696,17 | 0 |
| 01 Ott 2024 | 5.815,82 | -60,23 | -1,03% | 5.892,24 | 5.936,89 | 5.815,82 | 0 |
| 30 Set 2024 | 5.876,05 | -119,06 | -1,99% | 5.967,61 | 6.024,45 | 5.876,05 | 0 |
| 27 Set 2024 | 5.995,11 | -45,04 | -0,75% | 6.041,08 | 6.042,70 | 5.972,88 | 0 |
| 26 Set 2024 | 6.040,15 | 33,29 | 0,55% | 6.019,38 | 6.045,29 | 6.005,50 | 0 |
| 25 Set 2024 | 6.006,86 | 46,90 | 0,79% | 5.954,69 | 6.007,05 | 5.927,57 | 0 |
| 24 Set 2024 | 5.959,96 | 92,34 | 1,57% | 5.892,74 | 5.959,96 | 5.867,62 | 0 |
| 23 Set 2024 | 5.867,62 | 139,04 | 2,43% | 5.712,12 | 5.876,51 | 5.705,04 | 0 |
| 20 Set 2024 | 5.728,58 | -29,17 | -0,51% | 5.761,92 | 5.777,43 | 5.721,30 | 0 |
| 19 Set 2024 | 5.757,75 | 32,23 | 0,56% | 5.749,18 | 5.762,27 | 5.709,42 | 0 |
| 18 Set 2024 | 5.725,52 | -51,65 | -0,89% | 5.762,44 | 5.792,58 | 5.725,52 | 0 |
| 17 Set 2024 | 5.777,17 | 26,58 | 0,46% | 5.772,87 | 5.793,54 | 5.740,24 | 0 |
| 16 Set 2024 | 5.750,59 | 37,57 | 0,66% | 5.726,73 | 5.750,59 | 5.692,49 | 0 |
| 13 Set 2024 | 5.713,02 | 28,51 | 0,50% | 5.701,88 | 5.739,04 | 5.654,56 | 0 |
| 12 Set 2024 | 5.684,51 | -45,11 | -0,79% | 5.765,09 | 5.784,09 | 5.681,28 | 0 |
| 11 Set 2024 | 5.729,62 | -56,94 | -0,98% | 5.780,13 | 5.799,85 | 5.711,09 | 0 |
| 10 Set 2024 | 5.786,56 | -62,04 | -1,06% | 5.862,47 | 5.888,17 | 5.765,66 | 0 |
| 09 Set 2024 | 5.848,60 | -41,98 | -0,71% | 5.887,28 | 5.895,13 | 5.843,59 | 0 |
| 06 Set 2024 | 5.890,58 | -55,65 | -0,94% | 5.892,73 | 5.946,23 | 5.882,94 | 0 |
| 05 Set 2024 | 5.946,23 | 22,40 | 0,38% | 5.948,93 | 5.972,68 | 5.911,38 | 0 |
| 04 Set 2024 | 5.923,83 | -61,84 | -1,03% | 5.899,42 | 5.985,67 | 5.859,60 | 0 |
| 03 Set 2024 | 5.985,67 | -35,68 | -0,59% | 6.022,99 | 6.056,92 | 5.979,04 | 0 |
| 02 Set 2024 | 6.021,35 | 80,61 | 1,36% | 5.945,40 | 6.021,35 | 5.926,11 | 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 |
