Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 4.100,53 | -55,15 | -1,33% | 4.147,14 | 4.165,24 | 4.100,01 | 0 |
| 13 Feb 2025 | 4.155,68 | 20,03 | 0,48% | 4.133,98 | 4.167,84 | 4.128,72 | 0 |
| 12 Feb 2025 | 4.135,65 | -33,52 | -0,80% | 4.178,57 | 4.178,57 | 4.119,62 | 0 |
| 11 Feb 2025 | 4.169,17 | 13,65 | 0,33% | 4.155,52 | 4.170,34 | 4.115,18 | 0 |
| 10 Feb 2025 | 4.155,52 | 37,80 | 0,92% | 4.128,44 | 4.171,24 | 4.117,32 | 0 |
| 07 Feb 2025 | 4.117,72 | -12,02 | -0,29% | 4.124,83 | 4.134,05 | 4.093,63 | 0 |
| 06 Feb 2025 | 4.129,74 | -31,96 | -0,77% | 4.167,71 | 4.181,96 | 4.109,99 | 0 |
| 05 Feb 2025 | 4.161,70 | 47,79 | 1,16% | 4.101,94 | 4.172,52 | 4.101,94 | 0 |
| 04 Feb 2025 | 4.113,91 | -64,10 | -1,53% | 4.144,18 | 4.147,14 | 4.105,34 | 0 |
| 03 Feb 2025 | 4.178,01 | 16,49 | 0,40% | 4.189,18 | 4.202,08 | 4.128,59 | 0 |
| 31 Gen 2025 | 4.161,52 | -42,04 | -1,00% | 4.210,26 | 4.213,84 | 4.150,10 | 0 |
| 30 Gen 2025 | 4.203,56 | 62,95 | 1,52% | 4.138,94 | 4.216,45 | 4.138,94 | 0 |
| 29 Gen 2025 | 4.140,61 | -13,24 | -0,32% | 4.166,88 | 4.195,71 | 4.130,66 | 0 |
| 28 Gen 2025 | 4.153,85 | -25,74 | -0,62% | 4.181,57 | 4.190,42 | 4.137,62 | 0 |
| 27 Gen 2025 | 4.179,59 | -28,71 | -0,68% | 4.217,42 | 4.217,42 | 4.135,11 | 0 |
| 24 Gen 2025 | 4.208,30 | -12,57 | -0,30% | 4.208,61 | 4.218,99 | 4.194,27 | 0 |
| 23 Gen 2025 | 4.220,87 | -4,29 | -0,10% | 4.225,45 | 4.244,20 | 4.199,44 | 0 |
| 22 Gen 2025 | 4.225,16 | -97,09 | -2,25% | 4.332,71 | 4.332,71 | 4.222,09 | 0 |
| 21 Gen 2025 | 4.322,25 | 1,98 | 0,05% | 4.305,36 | 4.350,91 | 4.305,36 | 0 |
| 17 Gen 2025 | 4.320,27 | 51,29 | 1,20% | 4.280,14 | 4.322,96 | 4.273,94 | 0 |
| 16 Gen 2025 | 4.268,98 | 102,32 | 2,46% | 4.178,87 | 4.270,24 | 4.175,18 | 0 |
| 15 Gen 2025 | 4.166,66 | 46,03 | 1,12% | 4.110,84 | 4.201,25 | 4.110,84 | 0 |
| 14 Gen 2025 | 4.120,63 | 51,14 | 1,26% | 4.069,60 | 4.134,82 | 4.066,72 | 0 |
| 13 Gen 2025 | 4.069,49 | -2,05 | -0,05% | 4.067,76 | 4.080,61 | 4.046,47 | 0 |
| 10 Gen 2025 | 4.071,54 | -82,21 | -1,98% | 4.153,17 | 4.153,17 | 4.071,43 | 0 |
| 08 Gen 2025 | 4.153,75 | 15,28 | 0,37% | 4.147,83 | 4.156,01 | 4.109,21 | 0 |
| 07 Gen 2025 | 4.138,47 | 4,42 | 0,11% | 4.134,23 | 4.163,28 | 4.132,51 | 0 |
| 06 Gen 2025 | 4.134,05 | -78,46 | -1,86% | 4.185,85 | 4.187,02 | 4.129,12 | 0 |
| 03 Gen 2025 | 4.212,51 | 35,11 | 0,84% | 4.180,38 | 4.231,87 | 4.180,38 | 0 |
| 02 Gen 2025 | 4.177,40 | 30,40 | 0,73% | 4.157,40 | 4.202,09 | 4.157,40 | 0 |
| 31 Dic 2024 | 4.147,00 | 16,23 | 0,39% | 4.140,15 | 4.163,91 | 4.131,68 | 0 |
| 30 Dic 2024 | 4.130,77 | -11,96 | -0,29% | 4.139,71 | 4.139,71 | 4.106,00 | 0 |
| 27 Dic 2024 | 4.142,73 | -7,38 | -0,18% | 4.148,30 | 4.161,96 | 4.124,78 | 0 |
| 26 Dic 2024 | 4.150,11 | -0,08 | 0,00% | 4.157,42 | 4.157,42 | 4.133,88 | 0 |
| 24 Dic 2024 | 4.150,19 | 20,69 | 0,50% | 4.128,11 | 4.153,57 | 4.122,32 | 0 |
| 23 Dic 2024 | 4.129,50 | 21,76 | 0,53% | 4.119,34 | 4.130,49 | 4.081,45 | 0 |
| 20 Dic 2024 | 4.107,74 | 58,00 | 1,43% | 4.049,01 | 4.110,23 | 4.042,61 | 0 |
| 19 Dic 2024 | 4.049,74 | -9,31 | -0,23% | 4.040,46 | 4.073,81 | 4.039,91 | 0 |
| 18 Dic 2024 | 4.059,05 | -83,47 | -2,01% | 4.143,69 | 4.143,69 | 4.055,82 | 0 |
| 17 Dic 2024 | 4.142,52 | 3,01 | 0,07% | 4.146,61 | 4.163,42 | 4.116,12 | 0 |
| 16 Dic 2024 | 4.139,51 | -39,64 | -0,95% | 4.183,24 | 4.183,24 | 4.139,01 | 0 |
| 13 Dic 2024 | 4.179,15 | -9,86 | -0,24% | 4.188,30 | 4.196,03 | 4.172,47 | 0 |
| 12 Dic 2024 | 4.189,01 | 2,00 | 0,05% | 4.193,21 | 4.202,85 | 4.178,00 | 0 |
| 11 Dic 2024 | 4.187,01 | -15,26 | -0,36% | 4.205,20 | 4.217,72 | 4.177,04 | 0 |
| 10 Dic 2024 | 4.202,27 | -34,54 | -0,82% | 4.237,05 | 4.238,04 | 4.195,61 | 0 |
| 09 Dic 2024 | 4.236,81 | -50,31 | -1,17% | 4.277,27 | 4.284,37 | 4.222,80 | 0 |
| 06 Dic 2024 | 4.287,12 | -14,54 | -0,34% | 4.321,01 | 4.326,99 | 4.274,70 | 0 |
| 05 Dic 2024 | 4.301,66 | 14,45 | 0,34% | 4.277,13 | 4.326,77 | 4.277,13 | 0 |
| 04 Dic 2024 | 4.287,21 | -21,30 | -0,49% | 4.305,85 | 4.306,50 | 4.266,47 | 0 |
| 03 Dic 2024 | 4.308,51 | 2,46 | 0,06% | 4.303,32 | 4.332,40 | 4.303,32 | 0 |
| 02 Dic 2024 | 4.306,05 | -64,25 | -1,47% | 4.381,18 | 4.381,18 | 4.300,99 | 0 |
| 29 Nov 2024 | 4.370,30 | -0,15 | 0,00% | 4.373,45 | 4.387,08 | 4.366,04 | 0 |
| 27 Nov 2024 | 4.370,45 | -1,50 | -0,03% | 4.371,70 | 4.389,15 | 4.367,29 | 0 |
| 26 Nov 2024 | 4.371,95 | 32,39 | 0,75% | 4.372,23 | 4.381,45 | 4.350,62 | 0 |
| 25 Nov 2024 | 4.339,56 | -24,16 | -0,55% | 4.361,20 | 4.385,38 | 4.319,96 | 0 |
| 22 Nov 2024 | 4.363,72 | -0,71 | -0,02% | 4.363,92 | 4.390,24 | 4.363,29 | 0 |
| 21 Nov 2024 | 4.364,43 | 57,73 | 1,34% | 4.302,03 | 4.366,47 | 4.292,86 | 0 |
| 20 Nov 2024 | 4.306,70 | 0,17 | 0,00% | 4.314,19 | 4.324,83 | 4.290,69 | 0 |
| 19 Nov 2024 | 4.306,53 | 18,51 | 0,43% | 4.282,34 | 4.308,87 | 4.261,34 | 0 |
| 18 Nov 2024 | 4.288,02 | 21,73 | 0,51% | 4.263,79 | 4.294,33 | 4.255,15 | 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 |
