Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 5.854,79 | 14,59 | 0,25% | 5.841,33 | 5.865,30 | 5.816,08 | 0 |
| 28 Gen 2025 | 5.840,20 | -70,73 | -1,20% | 5.908,85 | 5.934,87 | 5.819,03 | 0 |
| 27 Gen 2025 | 5.910,93 | -8,72 | -0,15% | 5.911,17 | 5.940,13 | 5.872,43 | 0 |
| 24 Gen 2025 | 5.919,65 | -55,85 | -0,93% | 5.975,67 | 5.998,13 | 5.913,80 | 0 |
| 23 Gen 2025 | 5.975,50 | 6,49 | 0,11% | 5.963,34 | 6.025,08 | 5.957,69 | 0 |
| 22 Gen 2025 | 5.969,01 | -84,32 | -1,39% | 6.051,71 | 6.055,01 | 5.966,44 | 0 |
| 21 Gen 2025 | 6.053,33 | -41,69 | -0,68% | 6.106,77 | 6.107,87 | 6.034,13 | 0 |
| 17 Gen 2025 | 6.095,02 | 52,97 | 0,88% | 6.052,99 | 6.105,68 | 6.037,06 | 0 |
| 16 Gen 2025 | 6.042,05 | 6,56 | 0,11% | 6.037,46 | 6.049,79 | 6.007,75 | 0 |
| 15 Gen 2025 | 6.035,49 | 70,43 | 1,18% | 5.969,89 | 6.046,53 | 5.968,76 | 0 |
| 14 Gen 2025 | 5.965,06 | 36,60 | 0,62% | 5.932,14 | 5.965,82 | 5.895,18 | 0 |
| 13 Gen 2025 | 5.928,46 | 81,50 | 1,39% | 5.851,97 | 5.962,52 | 5.848,68 | 0 |
| 10 Gen 2025 | 5.846,96 | 9,84 | 0,17% | 5.827,36 | 5.959,05 | 5.817,40 | 0 |
| 08 Gen 2025 | 5.837,12 | -18,83 | -0,32% | 5.863,30 | 5.864,47 | 5.797,92 | 0 |
| 07 Gen 2025 | 5.855,95 | 70,25 | 1,21% | 5.792,40 | 5.887,68 | 5.791,78 | 0 |
| 06 Gen 2025 | 5.785,70 | 1,64 | 0,03% | 5.781,97 | 5.866,94 | 5.773,14 | 0 |
| 03 Gen 2025 | 5.784,06 | 43,35 | 0,76% | 5.748,71 | 5.798,75 | 5.746,85 | 0 |
| 02 Gen 2025 | 5.740,71 | 56,19 | 0,99% | 5.692,50 | 5.784,01 | 5.691,95 | 0 |
| 31 Dic 2024 | 5.684,52 | 67,70 | 1,21% | 5.618,72 | 5.698,05 | 5.617,14 | 0 |
| 30 Dic 2024 | 5.616,82 | -3,38 | -0,06% | 5.618,14 | 5.640,36 | 5.582,65 | 0 |
| 27 Dic 2024 | 5.620,20 | 1,77 | 0,03% | 5.621,94 | 5.676,32 | 5.603,04 | 0 |
| 26 Dic 2024 | 5.618,43 | -7,05 | -0,13% | 5.622,59 | 5.628,00 | 5.595,68 | 0 |
| 24 Dic 2024 | 5.625,48 | 31,69 | 0,57% | 5.596,28 | 5.635,34 | 5.572,42 | 0 |
| 23 Dic 2024 | 5.593,79 | 42,19 | 0,76% | 5.553,69 | 5.605,27 | 5.525,14 | 0 |
| 20 Dic 2024 | 5.551,60 | 20,21 | 0,37% | 5.529,54 | 5.571,07 | 5.507,22 | 0 |
| 19 Dic 2024 | 5.531,39 | -60,15 | -1,08% | 5.583,65 | 5.638,08 | 5.525,40 | 0 |
| 18 Dic 2024 | 5.591,54 | -119,45 | -2,09% | 5.714,34 | 5.731,98 | 5.590,03 | 0 |
| 17 Dic 2024 | 5.710,99 | -56,53 | -0,98% | 5.753,73 | 5.754,27 | 5.667,74 | 0 |
| 16 Dic 2024 | 5.767,52 | -105,48 | -1,80% | 5.872,15 | 5.872,67 | 5.763,14 | 0 |
| 13 Dic 2024 | 5.873,00 | -27,17 | -0,46% | 5.904,59 | 5.907,44 | 5.850,22 | 0 |
| 12 Dic 2024 | 5.900,17 | -49,70 | -0,84% | 5.948,08 | 5.949,10 | 5.886,95 | 0 |
| 11 Dic 2024 | 5.949,87 | 2,17 | 0,04% | 5.944,51 | 5.959,36 | 5.921,39 | 0 |
| 10 Dic 2024 | 5.947,70 | -21,98 | -0,37% | 5.965,23 | 6.003,71 | 5.934,28 | 0 |
| 09 Dic 2024 | 5.969,68 | 11,08 | 0,19% | 5.958,70 | 6.050,57 | 5.958,33 | 0 |
| 06 Dic 2024 | 5.958,60 | -106,78 | -1,76% | 6.060,56 | 6.061,10 | 5.956,20 | 0 |
| 05 Dic 2024 | 6.065,38 | 19,24 | 0,32% | 6.051,50 | 6.104,77 | 6.047,67 | 0 |
| 04 Dic 2024 | 6.046,14 | -142,64 | -2,30% | 6.188,10 | 6.188,36 | 6.023,22 | 0 |
| 03 Dic 2024 | 6.188,78 | 13,88 | 0,22% | 6.187,97 | 6.224,73 | 6.158,25 | 0 |
| 02 Dic 2024 | 6.174,90 | -28,53 | -0,46% | 6.202,74 | 6.222,46 | 6.130,67 | 0 |
| 29 Nov 2024 | 6.203,43 | 21,70 | 0,35% | 6.190,39 | 6.216,21 | 6.187,31 | 0 |
| 27 Nov 2024 | 6.181,73 | 7,09 | 0,11% | 6.177,74 | 6.227,61 | 6.175,08 | 0 |
| 26 Nov 2024 | 6.174,64 | -48,73 | -0,78% | 6.208,80 | 6.225,35 | 6.154,34 | 0 |
| 25 Nov 2024 | 6.223,37 | -88,16 | -1,40% | 6.324,15 | 6.331,02 | 6.213,02 | 0 |
| 22 Nov 2024 | 6.311,53 | 35,92 | 0,57% | 6.285,49 | 6.331,40 | 6.274,47 | 0 |
| 21 Nov 2024 | 6.275,61 | 43,14 | 0,69% | 6.228,07 | 6.309,65 | 6.226,14 | 0 |
| 20 Nov 2024 | 6.232,47 | 61,93 | 1,00% | 6.170,55 | 6.235,56 | 6.168,25 | 0 |
| 19 Nov 2024 | 6.170,54 | -44,62 | -0,72% | 6.223,28 | 6.223,48 | 6.151,46 | 0 |
| 18 Nov 2024 | 6.215,16 | 55,23 | 0,90% | 6.157,13 | 6.230,30 | 6.124,97 | 0 |
| 15 Nov 2024 | 6.159,93 | -37,13 | -0,60% | 6.201,52 | 6.239,24 | 6.150,24 | 0 |
| 14 Nov 2024 | 6.197,06 | 45,46 | 0,74% | 6.167,29 | 6.208,92 | 6.160,88 | 0 |
| 13 Nov 2024 | 6.151,60 | 29,39 | 0,48% | 6.115,65 | 6.171,69 | 6.058,16 | 0 |
| 12 Nov 2024 | 6.122,21 | -40,82 | -0,66% | 6.156,41 | 6.188,25 | 6.115,16 | 0 |
| 11 Nov 2024 | 6.163,03 | 6,28 | 0,10% | 6.153,97 | 6.196,50 | 6.123,89 | 0 |
| 08 Nov 2024 | 6.156,75 | -9,37 | -0,15% | 6.156,29 | 6.166,59 | 6.115,06 | 0 |
| 07 Nov 2024 | 6.166,12 | -0,59 | -0,01% | 6.175,44 | 6.179,26 | 6.115,67 | 0 |
| 06 Nov 2024 | 6.166,71 | 135,07 | 2,24% | 6.017,35 | 6.198,16 | 6.010,97 | 0 |
| 05 Nov 2024 | 6.031,64 | 13,53 | 0,22% | 6.011,87 | 6.045,20 | 5.998,27 | 0 |
| 04 Nov 2024 | 6.018,11 | 89,58 | 1,51% | 5.922,63 | 6.037,88 | 5.921,17 | 0 |
| 01 Nov 2024 | 5.928,53 | -17,94 | -0,30% | 5.947,53 | 6.052,65 | 5.921,68 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
