Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Gen 2025 | 5,655 | 0,00 | 0,00% | 5,655 | 5,655 | 5,655 | 0 |
| 03 Gen 2025 | 5,655 | 0,08 | 1,45% | 5,655 | 5,655 | 5,655 | 174 |
| 02 Gen 2025 | 5,574 | -0,16 | -2,81% | 5,597 | 5,597 | 5,574 | 202 |
| 30 Dic 2024 | 5,735 | -0,02 | -0,36% | 5,735 | 5,735 | 5,735 | 54 |
| 27 Dic 2024 | 5,756 | 0,11 | 1,91% | 5,765 | 5,765 | 5,731 | 164 |
| 23 Dic 2024 | 5,648 | 0,03 | 0,52% | 5,623 | 5,648 | 5,623 | 27 |
| 20 Dic 2024 | 5,619 | -0,02 | -0,43% | 5,592 | 5,619 | 5,592 | 357 |
| 19 Dic 2024 | 5,643 | 0,06 | 1,11% | 5,624 | 5,645 | 5,615 | 3.679 |
| 18 Dic 2024 | 5,581 | 0,02 | 0,32% | 5,596 | 5,61 | 5,581 | 4.196 |
| 17 Dic 2024 | 5,563 | 0,05 | 0,83% | 5,497 | 5,563 | 5,497 | 7.730 |
| 16 Dic 2024 | 5,517 | -0,10 | -1,83% | 5,591 | 5,591 | 5,509 | 4.703 |
| 13 Dic 2024 | 5,62 | -0,06 | -1,11% | 5,663 | 5,663 | 5,62 | 1.629 |
| 12 Dic 2024 | 5,683 | 0,05 | 0,91% | 5,687 | 5,716 | 5,673 | 65.128 |
| 11 Dic 2024 | 5,632 | -0,07 | -1,16% | 5,655 | 5,674 | 5,632 | 6.527 |
| 10 Dic 2024 | 5,698 | -0,30 | -4,97% | 5,699 | 5,734 | 5,692 | 6.488 |
| 09 Dic 2024 | 5,996 | 0,44 | 8,00% | 5,988 | 5,996 | 5,988 | 154 |
| 06 Dic 2024 | 5,552 | 0,07 | 1,30% | 5,543 | 5,552 | 5,543 | 563 |
| 05 Dic 2024 | 5,481 | 0,04 | 0,83% | 5,48 | 5,481 | 5,454 | 368 |
| 04 Dic 2024 | 5,436 | -0,06 | -1,04% | 5,474 | 5,501 | 5,43 | 39.070 |
| 03 Dic 2024 | 5,493 | 0,03 | 0,48% | 5,493 | 5,493 | 5,493 | 18 |
| 02 Dic 2024 | 5,467 | 0,08 | 1,43% | 5,434 | 5,483 | 5,434 | 812 |
| 29 Nov 2024 | 5,39 | 0,11 | 2,03% | 5,344 | 5,39 | 5,336 | 24.166 |
| 28 Nov 2024 | 5,283 | -0,07 | -1,27% | 5,278 | 5,294 | 5,278 | 1.665 |
| 27 Nov 2024 | 5,351 | 0,06 | 1,10% | 5,46 | 5,46 | 5,349 | 3.578 |
| 26 Nov 2024 | 5,293 | -0,01 | -0,26% | 5,264 | 5,293 | 5,261 | 1.434 |
| 25 Nov 2024 | 5,307 | -0,03 | -0,49% | 5,314 | 5,314 | 5,285 | 208 |
| 22 Nov 2024 | 5,333 | -0,06 | -1,08% | 5,345 | 5,345 | 5,30 | 2.953 |
| 21 Nov 2024 | 5,391 | -0,01 | -0,19% | 5,398 | 5,424 | 5,391 | 55.909 |
| 20 Nov 2024 | 5,401 | 0,02 | 0,45% | 5,403 | 5,432 | 5,401 | 345 |
| 19 Nov 2024 | 5,377 | -0,05 | -0,83% | 5,363 | 5,394 | 5,363 | 5.391 |
| 18 Nov 2024 | 5,422 | 0,00 | 0,02% | 5,405 | 5,422 | 5,397 | 631 |
| 15 Nov 2024 | 5,421 | 0,00 | -0,02% | 5,397 | 5,424 | 5,373 | 33.439 |
| 14 Nov 2024 | 5,422 | -0,04 | -0,64% | 5,398 | 5,425 | 5,375 | 18.296 |
| 13 Nov 2024 | 5,457 | 0,02 | 0,46% | 5,477 | 5,517 | 5,457 | 33.015 |
| 12 Nov 2024 | 5,432 | -0,12 | -2,14% | 5,439 | 5,464 | 5,426 | 18.617 |
| 11 Nov 2024 | 5,551 | 0,14 | 2,59% | 5,554 | 5,577 | 5,551 | 7.485 |
| 08 Nov 2024 | 5,411 | -0,23 | -4,03% | 5,504 | 5,504 | 5,411 | 1.780 |
| 07 Nov 2024 | 5,638 | 0,18 | 3,26% | 5,613 | 5,638 | 5,613 | 19.793 |
| 06 Nov 2024 | 5,46 | -0,07 | -1,34% | 5,437 | 5,46 | 5,406 | 11.780 |
| 05 Nov 2024 | 5,534 | 0,16 | 2,90% | 5,517 | 5,544 | 5,517 | 10.413 |
| 04 Nov 2024 | 5,378 | 0,05 | 0,88% | 5,378 | 5,378 | 5,378 | 97 |
| 01 Nov 2024 | 5,331 | 0,02 | 0,36% | 5,328 | 5,331 | 5,328 | 1.314 |
| 31 Ott 2024 | 5,312 | -0,07 | -1,26% | 5,298 | 5,312 | 5,284 | 2.858 |
| 30 Ott 2024 | 5,38 | -0,14 | -2,52% | 5,374 | 5,391 | 5,349 | 57.377 |
| 29 Ott 2024 | 5,519 | -0,01 | -0,09% | 5,51 | 5,596 | 5,51 | 36.974 |
| 28 Ott 2024 | 5,524 | 0,08 | 1,41% | 5,401 | 5,524 | 5,401 | 37.847 |
| 25 Ott 2024 | 5,447 | 0,16 | 2,95% | 5,403 | 5,447 | 5,403 | 13.010 |
| 24 Ott 2024 | 5,291 | -0,18 | -3,29% | 5,316 | 5,357 | 5,291 | 43.299 |
| 23 Ott 2024 | 5,471 | 0,03 | 0,50% | 5,451 | 5,471 | 5,451 | 10.229 |
| 22 Ott 2024 | 5,444 | 0,10 | 1,95% | 5,374 | 5,444 | 5,333 | 35.810 |
| 21 Ott 2024 | 5,34 | -0,09 | -1,60% | 5,353 | 5,376 | 5,309 | 25.150 |
| 18 Ott 2024 | 5,427 | 0,27 | 5,19% | 5,489 | 5,49 | 5,421 | 27.777 |
| 17 Ott 2024 | 5,159 | -0,08 | -1,47% | 5,247 | 5,247 | 5,145 | 21.496 |
| 16 Ott 2024 | 5,236 | -0,32 | -5,73% | 5,21 | 5,236 | 5,21 | 1.717 |
| 15 Ott 2024 | 5,554 | 0,00 | 0,00% | 5,554 | 5,554 | 5,554 | 0 |
| 14 Ott 2024 | 5,554 | 0,02 | 0,42% | 5,50 | 5,559 | 5,496 | 4.817 |
| 11 Ott 2024 | 5,531 | -0,10 | -1,78% | 5,493 | 5,533 | 5,408 | 6.027 |
| 10 Ott 2024 | 5,631 | 0,05 | 0,88% | 5,567 | 5,661 | 5,567 | 10.610 |
| 09 Ott 2024 | 5,582 | -0,13 | -2,28% | 5,527 | 5,582 | 5,505 | 1.373 |
|
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 |
