Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 6.644,13 | 160,20 | 2,47% | 6.480,07 | 6.697,06 | 6.479,71 | 0 |
| 28 Feb 2025 | 6.483,93 | 6,02 | 0,09% | 6.442,79 | 6.484,07 | 6.405,47 | 0 |
| 27 Feb 2025 | 6.477,91 | -82,46 | -1,26% | 6.503,12 | 6.528,29 | 6.434,41 | 0 |
| 26 Feb 2025 | 6.560,37 | 83,16 | 1,28% | 6.538,79 | 6.578,66 | 6.502,00 | 0 |
| 25 Feb 2025 | 6.477,21 | -20,94 | -0,32% | 6.468,98 | 6.523,52 | 6.450,27 | 0 |
| 24 Feb 2025 | 6.498,15 | 21,30 | 0,33% | 6.516,93 | 6.532,56 | 6.444,67 | 0 |
| 21 Feb 2025 | 6.476,85 | 2,89 | 0,04% | 6.489,74 | 6.509,32 | 6.458,61 | 0 |
| 20 Feb 2025 | 6.473,96 | -29,15 | -0,45% | 6.528,18 | 6.551,97 | 6.471,30 | 0 |
| 19 Feb 2025 | 6.503,11 | -102,87 | -1,56% | 6.630,02 | 6.635,33 | 6.495,64 | 0 |
| 18 Feb 2025 | 6.605,98 | -6,23 | -0,09% | 6.616,91 | 6.619,02 | 6.575,45 | 0 |
| 17 Feb 2025 | 6.612,21 | 81,50 | 1,25% | 6.523,10 | 6.614,66 | 6.523,08 | 0 |
| 14 Feb 2025 | 6.530,71 | -3,97 | -0,06% | 6.525,81 | 6.550,79 | 6.514,65 | 0 |
| 13 Feb 2025 | 6.534,68 | 158,22 | 2,48% | 6.401,43 | 6.541,09 | 6.401,43 | 0 |
| 12 Feb 2025 | 6.376,46 | 21,79 | 0,34% | 6.359,79 | 6.389,34 | 6.316,42 | 0 |
| 11 Feb 2025 | 6.354,67 | 48,40 | 0,77% | 6.303,29 | 6.354,67 | 6.300,18 | 0 |
| 10 Feb 2025 | 6.306,27 | 42,76 | 0,68% | 6.282,87 | 6.314,47 | 6.260,60 | 0 |
| 07 Feb 2025 | 6.263,51 | -44,42 | -0,70% | 6.303,89 | 6.319,19 | 6.255,68 | 0 |
| 06 Feb 2025 | 6.307,93 | 108,29 | 1,75% | 6.237,37 | 6.312,65 | 6.230,59 | 0 |
| 05 Feb 2025 | 6.199,64 | 23,58 | 0,38% | 6.154,02 | 6.199,64 | 6.139,27 | 0 |
| 04 Feb 2025 | 6.176,06 | 27,75 | 0,45% | 6.152,56 | 6.184,72 | 6.112,83 | 0 |
| 03 Feb 2025 | 6.148,31 | -103,27 | -1,65% | 6.112,81 | 6.157,81 | 6.096,60 | 0 |
| 31 Gen 2025 | 6.251,58 | 4,73 | 0,08% | 6.259,34 | 6.271,02 | 6.237,24 | 0 |
| 30 Gen 2025 | 6.246,85 | 36,98 | 0,60% | 6.223,83 | 6.250,65 | 6.220,17 | 0 |
| 29 Gen 2025 | 6.209,87 | 82,92 | 1,35% | 6.141,17 | 6.217,25 | 6.132,21 | 0 |
| 28 Gen 2025 | 6.126,95 | 46,86 | 0,77% | 6.086,81 | 6.145,20 | 6.085,58 | 0 |
| 27 Gen 2025 | 6.080,09 | -62,01 | -1,01% | 6.126,67 | 6.128,00 | 6.017,31 | 0 |
| 24 Gen 2025 | 6.142,10 | -0,07 | 0,00% | 6.165,31 | 6.186,77 | 6.125,43 | 0 |
| 23 Gen 2025 | 6.142,17 | 96,76 | 1,60% | 6.105,03 | 6.145,68 | 6.099,95 | 0 |
| 22 Gen 2025 | 6.045,41 | 0,00 | 0,00% | 6.045,41 | 6.045,41 | 6.045,41 | 0 |
| 21 Gen 2025 | 6.045,41 | 26,42 | 0,44% | 6.001,95 | 6.045,52 | 5.997,91 | 0 |
| 20 Gen 2025 | 6.018,99 | 18,64 | 0,31% | 6.003,92 | 6.040,16 | 5.979,36 | 0 |
| 17 Gen 2025 | 6.000,35 | 69,67 | 1,17% | 5.950,69 | 6.002,26 | 5.946,17 | 0 |
| 16 Gen 2025 | 5.930,68 | 14,34 | 0,24% | 5.941,28 | 5.948,39 | 5.905,40 | 0 |
| 15 Gen 2025 | 5.916,34 | 95,16 | 1,63% | 5.837,24 | 5.934,24 | 5.821,59 | 0 |
| 14 Gen 2025 | 5.821,18 | 35,34 | 0,61% | 5.821,11 | 5.857,04 | 5.811,21 | 0 |
| 13 Gen 2025 | 5.785,84 | -17,34 | -0,30% | 5.795,31 | 5.801,38 | 5.757,18 | 0 |
| 10 Gen 2025 | 5.803,18 | -19,66 | -0,34% | 5.817,50 | 5.860,35 | 5.794,34 | 0 |
| 09 Gen 2025 | 5.822,84 | 2,81 | 0,05% | 5.804,94 | 5.831,31 | 5.798,83 | 0 |
| 08 Gen 2025 | 5.820,03 | -8,98 | -0,15% | 5.825,74 | 5.866,30 | 5.797,54 | 0 |
| 07 Gen 2025 | 5.829,01 | 42,42 | 0,73% | 5.791,29 | 5.845,77 | 5.782,80 | 0 |
| 06 Gen 2025 | 5.786,59 | 113,53 | 2,00% | 5.693,35 | 5.793,51 | 5.693,34 | 0 |
| 03 Gen 2025 | 5.673,06 | -43,28 | -0,76% | 5.714,83 | 5.717,75 | 5.659,84 | 0 |
| 02 Gen 2025 | 5.716,34 | 16,02 | 0,28% | 5.691,48 | 5.723,41 | 5.664,14 | 0 |
| 30 Dic 2024 | 5.700,32 | -24,60 | -0,43% | 5.700,30 | 5.717,86 | 5.689,32 | 0 |
| 27 Dic 2024 | 5.724,92 | 43,63 | 0,77% | 5.667,90 | 5.727,21 | 5.665,74 | 0 |
| 23 Dic 2024 | 5.681,29 | -10,07 | -0,18% | 5.677,12 | 5.697,00 | 5.667,64 | 0 |
| 20 Dic 2024 | 5.691,36 | -12,42 | -0,22% | 5.659,59 | 5.705,47 | 5.619,58 | 0 |
| 19 Dic 2024 | 5.703,78 | -88,19 | -1,52% | 5.727,38 | 5.748,31 | 5.703,78 | 0 |
| 18 Dic 2024 | 5.791,97 | 6,01 | 0,10% | 5.781,10 | 5.812,04 | 5.781,10 | 0 |
| 17 Dic 2024 | 5.785,96 | -19,76 | -0,34% | 5.787,89 | 5.813,73 | 5.773,71 | 0 |
| 16 Dic 2024 | 5.805,72 | -24,39 | -0,42% | 5.819,86 | 5.823,30 | 5.798,65 | 0 |
| 13 Dic 2024 | 5.830,11 | -34,30 | -0,58% | 5.871,05 | 5.883,26 | 5.819,43 | 0 |
| 12 Dic 2024 | 5.864,41 | 12,10 | 0,21% | 5.851,70 | 5.870,41 | 5.850,21 | 0 |
| 11 Dic 2024 | 5.852,31 | 15,75 | 0,27% | 5.841,08 | 5.856,55 | 5.813,38 | 0 |
| 10 Dic 2024 | 5.836,56 | -6,96 | -0,12% | 5.820,97 | 5.859,57 | 5.816,14 | 0 |
| 09 Dic 2024 | 5.843,52 | -1,59 | -0,03% | 5.867,57 | 5.869,04 | 5.829,63 | 0 |
| 06 Dic 2024 | 5.845,11 | 17,87 | 0,31% | 5.823,40 | 5.850,50 | 5.816,92 | 0 |
| 05 Dic 2024 | 5.827,24 | 32,62 | 0,56% | 5.790,07 | 5.831,33 | 5.789,65 | 0 |
| 04 Dic 2024 | 5.794,62 | 65,75 | 1,15% | 5.750,21 | 5.805,58 | 5.742,51 | 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 |
