Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Gen 2025 | 5.775,92 | -272,06 | -4,50% | 6.004,80 | 6.068,31 | 5.755,70 | 5,00 |
| 26 Gen 2025 | 6.047,98 | 70,71 | 1,18% | 5.980,56 | 6.107,59 | 5.925,20 | 3,00 |
| 25 Gen 2025 | 5.977,27 | -234,47 | -3,77% | 6.186,93 | 6.239,54 | 5.960,00 | 7,00 |
| 24 Gen 2025 | 6.211,74 | 53,77 | 0,87% | 6.151,29 | 6.276,67 | 6.023,03 | 16,00 |
| 23 Gen 2025 | 6.157,97 | -177,24 | -2,80% | 6.354,73 | 6.380,59 | 6.113,47 | 14,00 |
| 22 Gen 2025 | 6.335,20 | 16,67 | 0,26% | 6.253,58 | 6.477,83 | 6.107,52 | 0,00 |
| 21 Gen 2025 | 6.318,54 | 74,66 | 1,20% | 7.211,18 | 8.043,29 | 6.117,83 | 14,00 |
| 20 Gen 2025 | 6.243,88 | -466,26 | -6,95% | 6.736,80 | 6.868,64 | 6.083,27 | 27,00 |
| 19 Gen 2025 | 6.710,13 | -463,64 | -6,46% | 7.176,69 | 7.198,48 | 6.587,26 | 20,00 |
| 18 Gen 2025 | 7.173,77 | 507,67 | 7,62% | 6.741,01 | 7.254,57 | 6.713,47 | 22,00 |
| 17 Gen 2025 | 6.666,10 | -201,11 | -2,93% | 6.930,52 | 6.959,31 | 6.663,49 | 15,00 |
| 16 Gen 2025 | 6.867,21 | 343,32 | 5,26% | 6.524,99 | 6.881,15 | 6.506,26 | 6,00 |
| 15 Gen 2025 | 6.523,89 | 142,79 | 2,24% | 6.377,52 | 6.532,16 | 6.277,38 | 4,00 |
| 14 Gen 2025 | 6.381,11 | -82,79 | -1,28% | 7.211,18 | 7.217,15 | 6.011,03 | 14,00 |
| 13 Gen 2025 | 6.463,90 | -84,55 | -1,29% | 6.540,54 | 6.579,86 | 6.377,93 | 8,00 |
| 12 Gen 2025 | 6.548,45 | -50,29 | -0,76% | 6.573,37 | 6.618,92 | 6.466,36 | 7,00 |
| 11 Gen 2025 | 6.598,75 | 203,82 | 3,19% | 7.211,18 | 7.217,15 | 6.467,35 | 6,00 |
| 10 Gen 2025 | 6.394,92 | -206,88 | -3,13% | 6.612,96 | 6.793,40 | 6.306,63 | 19,00 |
| 09 Gen 2025 | 6.601,80 | 34,96 | 0,53% | 6.549,44 | 6.686,56 | 6.324,40 | 19,00 |
| 08 Gen 2025 | 6.566,84 | -666,63 | -9,22% | 7.211,18 | 7.217,15 | 6.532,90 | 17,00 |
| 07 Gen 2025 | 7.233,47 | 28,59 | 0,40% | 6.749,91 | 7.391,79 | 6.696,28 | 7,00 |
| 06 Gen 2025 | 7.204,89 | 58,48 | 0,82% | 7.134,29 | 7.253,89 | 6.966,86 | 10,00 |
| 05 Gen 2025 | 7.146,41 | -34,16 | -0,48% | 7.182,90 | 7.241,95 | 7.021,05 | 21,00 |
| 04 Gen 2025 | 7.180,57 | 430,80 | 6,38% | 6.749,91 | 7.369,65 | 6.696,28 | 19,00 |
| 03 Gen 2025 | 6.749,77 | 118,19 | 1,78% | 6.931,88 | 6.944,80 | 6.669,49 | 26,00 |
| 02 Gen 2025 | 6.631,58 | 250,38 | 3,92% | 6.381,74 | 6.716,54 | 6.310,67 | 18,00 |
| 01 Gen 2025 | 6.381,21 | -205,54 | -3,12% | 6.603,11 | 6.697,97 | 6.320,63 | 22,00 |
| 31 Dic 2024 | 6.586,75 | -31,36 | -0,47% | 6.931,88 | 6.944,80 | 6.473,46 | 17,00 |
| 30 Dic 2024 | 6.618,11 | -355,39 | -5,10% | 6.931,88 | 6.944,80 | 6.522,86 | 11,00 |
| 29 Dic 2024 | 6.973,50 | 210,95 | 3,12% | 6.775,27 | 7.042,26 | 6.702,37 | 11,00 |
| 28 Dic 2024 | 6.762,54 | -52,22 | -0,77% | 6.852,13 | 7.169,46 | 6.737,02 | 16,00 |
| 27 Dic 2024 | 6.814,76 | -500,38 | -6,84% | 7.302,53 | 7.371,35 | 6.728,27 | 13,00 |
| 26 Dic 2024 | 7.315,14 | -158,96 | -2,13% | 7.413,53 | 7.492,00 | 7.142,02 | 18,00 |
| 25 Dic 2024 | 7.474,09 | 267,37 | 3,71% | 7.202,10 | 7.617,27 | 6.997,36 | 43,00 |
| 24 Dic 2024 | 7.206,72 | 379,28 | 5,56% | 6.760,01 | 7.415,13 | 6.097,01 | 52,00 |
| 23 Dic 2024 | 6.827,44 | 49,47 | 0,73% | 6.801,75 | 7.040,38 | 6.629,57 | 43,00 |
| 22 Dic 2024 | 6.777,96 | -396,45 | -5,53% | 7.329,71 | 7.711,11 | 6.698,66 | 131,00 |
| 21 Dic 2024 | 7.174,41 | 317,49 | 4,63% | 6.760,01 | 7.243,06 | 5.839,43 | 104,00 |
| 20 Dic 2024 | 6.856,93 | -486,76 | -6,63% | 7.282,99 | 7.578,73 | 6.515,35 | 108,00 |
| 19 Dic 2024 | 7.343,69 | -544,31 | -6,90% | 7.941,41 | 7.995,54 | 7.147,98 | 67,00 |
| 18 Dic 2024 | 7.887,99 | -572,81 | -6,77% | 8.417,09 | 8.454,16 | 7.838,15 | 58,00 |
| 17 Dic 2024 | 8.460,81 | -228,31 | -2,63% | 8.994,30 | 9.370,45 | 8.349,40 | 33,00 |
| 16 Dic 2024 | 8.689,12 | 211,51 | 2,49% | 8.504,12 | 8.803,77 | 8.247,35 | 56,00 |
| 15 Dic 2024 | 8.477,61 | -511,88 | -5,69% | 9.103,31 | 9.169,82 | 8.277,84 | 47,00 |
| 14 Dic 2024 | 8.989,49 | -10,45 | -0,12% | 9.041,26 | 9.131,72 | 8.791,77 | 32,00 |
| 13 Dic 2024 | 8.999,95 | -93,07 | -1,02% | 8.994,30 | 9.394,14 | 8.838,58 | 55,00 |
| 12 Dic 2024 | 9.093,02 | 459,64 | 5,32% | 8.705,86 | 9.656,67 | 8.150,76 | 94,00 |
| 11 Dic 2024 | 8.633,37 | 517,31 | 6,37% | 7.989,05 | 8.926,92 | 7.655,25 | 455,00 |
| 10 Dic 2024 | 8.116,07 | -2.039,89 | -20,09% | 8.312,99 | 9.724,67 | 7.412,24 | 283,00 |
| 09 Dic 2024 | 10.155,95 | -697,97 | -6,43% | 10.793,18 | 11.123,34 | 9.826,07 | 100,00 |
| 08 Dic 2024 | 10.853,92 | -173,71 | -1,58% | 11.005,87 | 11.536,48 | 10.299,92 | 186,00 |
| 07 Dic 2024 | 11.027,64 | 1.722,57 | 18,51% | 9.273,66 | 11.339,32 | 9.055,90 | 502,00 |
| 06 Dic 2024 | 9.305,07 | 1.308,74 | 16,37% | 8.312,99 | 9.724,67 | 7.766,39 | 420,00 |
| 05 Dic 2024 | 7.996,33 | 684,45 | 9,36% | 7.229,17 | 8.317,16 | 7.121,73 | 204,00 |
| 04 Dic 2024 | 7.311,87 | 474,04 | 6,93% | 6.670,66 | 7.463,00 | 6.605,40 | 142,00 |
| 03 Dic 2024 | 6.837,84 | 565,30 | 9,01% | 6.327,30 | 6.849,58 | 6.033,71 | 63,00 |
| 02 Dic 2024 | 6.272,54 | -96,69 | -1,52% | 6.313,48 | 6.324,88 | 6.085,12 | 44,00 |
| 01 Dic 2024 | 6.369,24 | 369,82 | 6,16% | 5.996,15 | 6.566,66 | 5.936,57 | 155,00 |
| 30 Nov 2024 | 5.999,41 | 211,07 | 3,65% | 5.799,11 | 6.097,73 | 5.683,67 | 24,00 |
| 29 Nov 2024 | 5.788,34 | -144,46 | -2,43% | 5.927,56 | 5.985,83 | 5.687,06 | 15,00 |
| 28 Nov 2024 | 5.932,80 | 235,71 | 4,14% | 5.672,22 | 6.029,05 | 5.625,40 | 28,00 |
| 27 Nov 2024 | 5.697,09 | -70,76 | -1,23% | 5.725,24 | 5.944,49 | 5.404,29 | 32,00 |
| 26 Nov 2024 | 5.767,85 | -66,05 | -1,13% | 4.787,98 | 6.102,86 | 4.018,80 | 152,00 |
| 25 Nov 2024 | 5.833,90 | 64,64 | 1,12% | 5.841,73 | 6.236,31 | 5.363,19 | 73,00 |
| 24 Nov 2024 | 5.769,26 | 579,48 | 11,17% | 5.214,96 | 5.985,85 | 5.179,96 | 132,00 |
| 23 Nov 2024 | 5.189,78 | 45,37 | 0,88% | 5.152,03 | 5.288,95 | 4.995,91 | 28,00 |
| 22 Nov 2024 | 5.144,41 | 314,87 | 6,52% | 4.787,98 | 5.249,53 | 4.678,57 | 31,00 |
| 21 Nov 2024 | 4.829,53 | -150,98 | -3,03% | 4.990,64 | 5.023,64 | 4.743,75 | 33,00 |
| 20 Nov 2024 | 4.980,52 | -53,67 | -1,07% | 5.071,68 | 5.075,64 | 4.862,45 | 27,00 |
| 19 Nov 2024 | 5.034,18 | 204,30 | 4,23% | 4.953,29 | 5.077,27 | 4.868,11 | 24,00 |
| 18 Nov 2024 | 4.829,88 | -299,80 | -5,84% | 5.132,43 | 5.139,84 | 4.767,32 | 31,00 |
| 17 Nov 2024 | 5.129,68 | 177,63 | 3,59% | 4.953,29 | 5.191,40 | 4.941,60 | 27,00 |
| 16 Nov 2024 | 4.952,05 | 149,12 | 3,10% | 4.839,16 | 4.990,59 | 4.689,53 | 36,00 |
| 15 Nov 2024 | 4.802,94 | -173,68 | -3,49% | 4.966,60 | 5.078,39 | 4.724,54 | 29,00 |
| 14 Nov 2024 | 4.976,61 | 33,77 | 0,68% | 4.928,94 | 5.125,18 | 4.603,50 | 33,00 |
| 13 Nov 2024 | 4.942,85 | -364,25 | -6,86% | 5.273,36 | 5.319,79 | 4.332,00 | 104,00 |
| 12 Nov 2024 | 5.307,10 | -79,23 | -1,47% | 5.397,66 | 5.524,41 | 5.100,99 | 74,00 |
| 11 Nov 2024 | 5.386,33 | 1.203,27 | 28,77% | 4.168,65 | 6.244,28 | 4.125,42 | 712,00 |
| 10 Nov 2024 | 4.183,06 | 150,23 | 3,73% | 4.033,21 | 4.186,71 | 4.027,14 | 27,00 |
| 09 Nov 2024 | 4.032,83 | 76,86 | 1,94% | 3.948,37 | 4.090,61 | 3.896,68 | 20,00 |
| 08 Nov 2024 | 3.955,97 | -14,31 | -0,36% | 3.987,72 | 4.091,70 | 3.892,66 | 40,00 |
| 07 Nov 2024 | 3.970,28 | 458,06 | 13,04% | 3.518,49 | 3.988,56 | 3.518,35 | 19,00 |
| 06 Nov 2024 | 3.512,22 | 50,29 | 1,45% | 3.472,34 | 3.543,81 | 3.453,20 | 6,00 |
| 05 Nov 2024 | 3.461,93 | -87,94 | -2,48% | 3.861,78 | 3.883,52 | 3.414,84 | 5,00 |
| 04 Nov 2024 | 3.549,87 | -41,80 | -1,16% | 3.596,88 | 3.598,22 | 3.451,69 | 16,00 |
| 03 Nov 2024 | 3.591,67 | -46,88 | -1,29% | 3.639,30 | 3.671,68 | 3.556,37 | 5,00 |
| 02 Nov 2024 | 3.638,55 | -25,73 | -0,70% | 3.661,77 | 3.709,86 | 3.598,99 | 7,00 |
| 01 Nov 2024 | 3.664,28 | -139,99 | -3,68% | 3.802,92 | 3.808,49 | 3.624,22 | 6,00 |
| 31 Ott 2024 | 3.804,27 | 5,09 | 0,13% | 3.793,18 | 3.871,71 | 3.748,55 | 5,00 |
| 30 Ott 2024 | 3.799,19 | 116,63 | 3,17% | 3.675,84 | 3.845,09 | 3.673,08 | 8,00 |
|
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 |
