Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 3.857,03 | 8,22 | 0,21% | 3.864,72 | 3.867,16 | 3.843,13 | 0 |
| 20 Feb 2025 | 3.848,81 | -8,16 | -0,21% | 3.870,79 | 3.887,71 | 3.848,02 | 0 |
| 19 Feb 2025 | 3.856,97 | -19,63 | -0,51% | 3.877,74 | 3.905,01 | 3.848,70 | 0 |
| 18 Feb 2025 | 3.876,60 | 1,88 | 0,05% | 3.878,18 | 3.899,53 | 3.852,35 | 0 |
| 17 Feb 2025 | 3.874,72 | 39,61 | 1,03% | 3.834,09 | 3.876,72 | 3.825,41 | 0 |
| 14 Feb 2025 | 3.835,11 | -24,35 | -0,63% | 3.846,72 | 3.856,87 | 3.828,44 | 0 |
| 13 Feb 2025 | 3.859,46 | 26,30 | 0,69% | 3.844,63 | 3.861,74 | 3.814,76 | 0 |
| 12 Feb 2025 | 3.833,16 | 0,84 | 0,02% | 3.836,13 | 3.842,10 | 3.801,58 | 0 |
| 11 Feb 2025 | 3.832,32 | 29,64 | 0,78% | 3.800,29 | 3.836,37 | 3.798,46 | 0 |
| 10 Feb 2025 | 3.802,68 | 17,20 | 0,45% | 3.800,11 | 3.809,12 | 3.769,05 | 0 |
| 07 Feb 2025 | 3.785,48 | -42,28 | -1,10% | 3.823,65 | 3.828,11 | 3.780,39 | 0 |
| 06 Feb 2025 | 3.827,76 | 56,79 | 1,51% | 3.781,71 | 3.842,15 | 3.779,01 | 0 |
| 05 Feb 2025 | 3.770,97 | 44,87 | 1,20% | 3.716,25 | 3.771,01 | 3.711,96 | 0 |
| 04 Feb 2025 | 3.726,10 | 45,78 | 1,24% | 3.682,57 | 3.739,46 | 3.676,53 | 0 |
| 03 Feb 2025 | 3.680,32 | -47,04 | -1,26% | 3.684,75 | 3.687,41 | 3.653,95 | 0 |
| 31 Gen 2025 | 3.727,36 | 12,43 | 0,33% | 3.719,68 | 3.734,09 | 3.711,42 | 0 |
| 30 Gen 2025 | 3.714,93 | 13,72 | 0,37% | 3.702,76 | 3.718,51 | 3.694,31 | 0 |
| 29 Gen 2025 | 3.701,21 | 19,51 | 0,53% | 3.687,32 | 3.719,70 | 3.685,15 | 0 |
| 28 Gen 2025 | 3.681,70 | 50,80 | 1,40% | 3.629,70 | 3.696,60 | 3.627,18 | 0 |
| 27 Gen 2025 | 3.630,90 | -17,29 | -0,47% | 3.625,47 | 3.640,14 | 3.597,64 | 0 |
| 24 Gen 2025 | 3.648,19 | -8,82 | -0,24% | 3.664,72 | 3.678,84 | 3.634,19 | 0 |
| 23 Gen 2025 | 3.657,01 | -6,54 | -0,18% | 3.650,60 | 3.671,85 | 3.643,41 | 0 |
| 22 Gen 2025 | 3.663,55 | 21,70 | 0,60% | 3.650,22 | 3.670,94 | 3.649,56 | 0 |
| 21 Gen 2025 | 3.641,85 | 33,40 | 0,93% | 3.603,12 | 3.641,85 | 3.603,12 | 0 |
| 20 Gen 2025 | 3.608,45 | 21,59 | 0,60% | 3.586,26 | 3.611,48 | 3.566,88 | 0 |
| 17 Gen 2025 | 3.586,86 | 37,12 | 1,05% | 3.556,07 | 3.587,77 | 3.551,94 | 0 |
| 16 Gen 2025 | 3.549,74 | 5,67 | 0,16% | 3.554,78 | 3.578,73 | 3.530,83 | 0 |
| 15 Gen 2025 | 3.544,07 | 46,76 | 1,34% | 3.504,28 | 3.559,35 | 3.502,61 | 0 |
| 14 Gen 2025 | 3.497,31 | 6,22 | 0,18% | 3.506,14 | 3.535,48 | 3.491,24 | 0 |
| 13 Gen 2025 | 3.491,09 | -8,00 | -0,23% | 3.486,71 | 3.495,60 | 3.456,82 | 0 |
| 10 Gen 2025 | 3.499,09 | 11,41 | 0,33% | 3.486,65 | 3.525,72 | 3.483,02 | 0 |
| 09 Gen 2025 | 3.487,68 | -1,49 | -0,04% | 3.483,11 | 3.502,77 | 3.480,14 | 0 |
| 08 Gen 2025 | 3.489,17 | -30,52 | -0,87% | 3.523,46 | 3.532,42 | 3.475,92 | 0 |
| 07 Gen 2025 | 3.519,69 | 37,33 | 1,07% | 3.486,36 | 3.532,41 | 3.479,72 | 0 |
| 06 Gen 2025 | 3.482,36 | 67,26 | 1,97% | 3.424,52 | 3.487,57 | 3.424,52 | 0 |
| 03 Gen 2025 | 3.415,10 | -21,52 | -0,63% | 3.437,15 | 3.437,63 | 3.403,34 | 0 |
| 02 Gen 2025 | 3.436,62 | 19,47 | 0,57% | 3.414,51 | 3.436,64 | 3.413,88 | 0 |
| 30 Dic 2024 | 3.417,15 | -35,12 | -1,02% | 3.441,66 | 3.441,91 | 3.412,39 | 0 |
| 27 Dic 2024 | 3.452,27 | 24,54 | 0,72% | 3.421,20 | 3.453,01 | 3.418,14 | 0 |
| 23 Dic 2024 | 3.427,73 | 13,92 | 0,41% | 3.404,17 | 3.433,73 | 3.397,10 | 0 |
| 20 Dic 2024 | 3.413,81 | -19,04 | -0,55% | 3.404,62 | 3.421,07 | 3.369,09 | 0 |
| 19 Dic 2024 | 3.432,85 | -72,13 | -2,06% | 3.468,70 | 3.468,78 | 3.432,65 | 0 |
| 18 Dic 2024 | 3.504,98 | 15,74 | 0,45% | 3.493,20 | 3.510,31 | 3.493,20 | 0 |
| 17 Dic 2024 | 3.489,24 | -24,41 | -0,69% | 3.501,37 | 3.514,45 | 3.489,24 | 0 |
| 16 Dic 2024 | 3.513,65 | -7,61 | -0,22% | 3.511,73 | 3.515,76 | 3.497,15 | 0 |
| 13 Dic 2024 | 3.521,26 | -26,32 | -0,74% | 3.549,57 | 3.552,27 | 3.518,67 | 0 |
| 12 Dic 2024 | 3.547,58 | -1,36 | -0,04% | 3.544,99 | 3.559,68 | 3.536,88 | 0 |
| 11 Dic 2024 | 3.548,94 | -3,32 | -0,09% | 3.554,07 | 3.555,56 | 3.535,87 | 0 |
| 10 Dic 2024 | 3.552,26 | 14,62 | 0,41% | 3.528,87 | 3.564,48 | 3.523,13 | 0 |
| 09 Dic 2024 | 3.537,64 | 8,87 | 0,25% | 3.534,08 | 3.546,16 | 3.518,94 | 0 |
| 06 Dic 2024 | 3.528,77 | 6,90 | 0,20% | 3.513,56 | 3.529,03 | 3.505,37 | 0 |
| 05 Dic 2024 | 3.521,87 | 9,30 | 0,26% | 3.506,01 | 3.530,85 | 3.505,28 | 0 |
| 04 Dic 2024 | 3.512,57 | 44,71 | 1,29% | 3.474,07 | 3.513,30 | 3.470,66 | 0 |
| 03 Dic 2024 | 3.467,86 | 10,12 | 0,29% | 3.462,13 | 3.468,87 | 3.432,50 | 0 |
| 02 Dic 2024 | 3.457,74 | 28,17 | 0,82% | 3.420,32 | 3.457,74 | 3.409,06 | 0 |
| 29 Nov 2024 | 3.429,57 | 32,74 | 0,96% | 3.394,00 | 3.430,05 | 3.386,30 | 0 |
| 28 Nov 2024 | 3.396,83 | 6,16 | 0,18% | 3.409,29 | 3.419,04 | 3.394,93 | 0 |
| 27 Nov 2024 | 3.390,67 | -12,15 | -0,36% | 3.402,56 | 3.405,28 | 3.374,86 | 0 |
| 26 Nov 2024 | 3.402,82 | -2,35 | -0,07% | 3.390,56 | 3.434,01 | 3.383,82 | 0 |
| 25 Nov 2024 | 3.405,17 | 35,13 | 1,04% | 3.392,15 | 3.409,01 | 3.385,11 | 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 |
