Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 3.949,58 | 26,06 | 0,66% | 3.932,26 | 3.949,77 | 3.913,12 | 0 |
| 04 Feb 2025 | 3.923,52 | 20,41 | 0,52% | 3.895,83 | 3.926,84 | 3.895,83 | 0 |
| 03 Feb 2025 | 3.903,11 | -32,19 | -0,82% | 3.878,83 | 3.919,04 | 3.853,35 | 0 |
| 31 Gen 2025 | 3.935,30 | -42,02 | -1,06% | 3.973,34 | 3.983,88 | 3.930,23 | 0 |
| 30 Gen 2025 | 3.977,32 | 49,68 | 1,26% | 3.956,19 | 3.991,35 | 3.952,90 | 0 |
| 29 Gen 2025 | 3.927,64 | -14,13 | -0,36% | 3.946,43 | 3.954,90 | 3.913,96 | 0 |
| 28 Gen 2025 | 3.941,77 | 4,40 | 0,11% | 3.938,36 | 3.951,32 | 3.920,35 | 0 |
| 27 Gen 2025 | 3.937,37 | -31,58 | -0,80% | 3.925,47 | 3.952,28 | 3.921,30 | 0 |
| 24 Gen 2025 | 3.968,95 | -14,15 | -0,36% | 3.980,70 | 3.981,62 | 3.961,32 | 0 |
| 23 Gen 2025 | 3.983,10 | 10,22 | 0,26% | 3.959,60 | 3.983,11 | 3.946,08 | 0 |
| 22 Gen 2025 | 3.972,88 | -9,04 | -0,23% | 3.991,82 | 3.992,73 | 3.972,37 | 0 |
| 21 Gen 2025 | 3.981,92 | 45,81 | 1,16% | 3.963,91 | 3.985,31 | 3.958,25 | 0 |
| 17 Gen 2025 | 3.936,11 | 17,39 | 0,44% | 3.950,27 | 3.951,90 | 3.932,68 | 0 |
| 16 Gen 2025 | 3.918,72 | 34,42 | 0,89% | 3.891,71 | 3.926,14 | 3.881,24 | 0 |
| 15 Gen 2025 | 3.884,30 | 51,07 | 1,33% | 3.893,80 | 3.906,09 | 3.876,66 | 0 |
| 14 Gen 2025 | 3.833,23 | 33,59 | 0,88% | 3.817,48 | 3.837,63 | 3.802,21 | 0 |
| 13 Gen 2025 | 3.799,64 | 19,38 | 0,51% | 3.752,98 | 3.800,45 | 3.750,53 | 0 |
| 10 Gen 2025 | 3.780,26 | -56,67 | -1,48% | 3.801,85 | 3.806,51 | 3.770,74 | 0 |
| 08 Gen 2025 | 3.836,93 | 2,25 | 0,06% | 3.823,84 | 3.837,79 | 3.799,64 | 0 |
| 07 Gen 2025 | 3.834,68 | -23,42 | -0,61% | 3.868,73 | 3.881,49 | 3.819,68 | 0 |
| 06 Gen 2025 | 3.858,10 | 10,99 | 0,29% | 3.865,74 | 3.896,19 | 3.853,62 | 0 |
| 03 Gen 2025 | 3.847,11 | 49,35 | 1,30% | 3.814,05 | 3.852,45 | 3.803,21 | 0 |
| 02 Gen 2025 | 3.797,76 | -6,46 | -0,17% | 3.829,99 | 3.845,42 | 3.782,64 | 0 |
| 31 Dic 2024 | 3.804,22 | -3,26 | -0,09% | 3.821,00 | 3.831,54 | 3.796,40 | 0 |
| 30 Dic 2024 | 3.807,48 | -39,55 | -1,03% | 3.813,28 | 3.825,49 | 3.779,15 | 0 |
| 27 Dic 2024 | 3.847,03 | -37,87 | -0,97% | 3.859,97 | 3.877,07 | 3.824,68 | 0 |
| 26 Dic 2024 | 3.884,90 | 3,60 | 0,09% | 3.865,46 | 3.890,32 | 3.861,72 | 0 |
| 24 Dic 2024 | 3.881,30 | 31,93 | 0,83% | 3.852,60 | 3.881,92 | 3.847,53 | 0 |
| 23 Dic 2024 | 3.849,37 | 8,36 | 0,22% | 3.834,10 | 3.850,91 | 3.816,67 | 0 |
| 20 Dic 2024 | 3.841,01 | 26,47 | 0,69% | 3.791,40 | 3.876,33 | 3.790,84 | 0 |
| 19 Dic 2024 | 3.814,54 | -12,02 | -0,31% | 3.849,37 | 3.866,95 | 3.813,37 | 0 |
| 18 Dic 2024 | 3.826,56 | -138,25 | -3,49% | 3.967,91 | 3.972,95 | 3.822,49 | 0 |
| 17 Dic 2024 | 3.964,81 | -31,92 | -0,80% | 3.977,28 | 3.992,00 | 3.957,89 | 0 |
| 16 Dic 2024 | 3.996,73 | -2,70 | -0,07% | 3.996,00 | 4.019,90 | 3.989,52 | 0 |
| 13 Dic 2024 | 3.999,43 | -17,33 | -0,43% | 4.015,40 | 4.016,75 | 3.987,85 | 0 |
| 12 Dic 2024 | 4.016,76 | -25,81 | -0,64% | 4.033,84 | 4.037,78 | 4.016,28 | 0 |
| 11 Dic 2024 | 4.042,57 | 17,26 | 0,43% | 4.044,69 | 4.053,40 | 4.036,98 | 0 |
| 10 Dic 2024 | 4.025,31 | -31,82 | -0,78% | 4.050,41 | 4.050,41 | 4.019,62 | 0 |
| 09 Dic 2024 | 4.057,13 | -13,40 | -0,33% | 4.080,63 | 4.085,82 | 4.056,42 | 0 |
| 06 Dic 2024 | 4.070,53 | 15,70 | 0,39% | 4.080,57 | 4.090,61 | 4.062,36 | 0 |
| 05 Dic 2024 | 4.054,83 | -32,96 | -0,81% | 4.083,35 | 4.085,95 | 4.053,93 | 0 |
| 04 Dic 2024 | 4.087,79 | 5,41 | 0,13% | 4.087,43 | 4.091,77 | 4.070,65 | 0 |
| 03 Dic 2024 | 4.082,38 | -6,90 | -0,17% | 4.088,11 | 4.093,13 | 4.072,11 | 0 |
| 02 Dic 2024 | 4.089,28 | 5,18 | 0,13% | 4.091,10 | 4.095,79 | 4.069,81 | 0 |
| 29 Nov 2024 | 4.084,10 | 8,98 | 0,22% | 4.086,13 | 4.098,86 | 4.084,02 | 0 |
| 27 Nov 2024 | 4.075,12 | -4,76 | -0,12% | 4.090,69 | 4.104,78 | 4.069,16 | 0 |
| 26 Nov 2024 | 4.079,88 | -11,22 | -0,27% | 4.086,26 | 4.086,26 | 4.058,60 | 0 |
| 25 Nov 2024 | 4.091,10 | 56,62 | 1,40% | 4.067,59 | 4.110,04 | 4.067,34 | 0 |
| 22 Nov 2024 | 4.034,48 | 54,84 | 1,38% | 3.989,88 | 4.036,78 | 3.989,88 | 0 |
| 21 Nov 2024 | 3.979,64 | 53,99 | 1,38% | 3.940,28 | 3.986,28 | 3.927,67 | 0 |
| 20 Nov 2024 | 3.925,65 | 26,57 | 0,68% | 3.902,49 | 3.926,21 | 3.889,26 | 0 |
| 19 Nov 2024 | 3.899,08 | -5,32 | -0,14% | 3.875,74 | 3.906,41 | 3.868,68 | 0 |
| 18 Nov 2024 | 3.904,40 | 16,90 | 0,43% | 3.889,03 | 3.911,56 | 3.885,77 | 0 |
| 15 Nov 2024 | 3.887,50 | -51,70 | -1,31% | 3.924,07 | 3.927,17 | 3.884,77 | 0 |
| 14 Nov 2024 | 3.939,20 | -32,85 | -0,83% | 3.974,40 | 3.979,30 | 3.935,46 | 0 |
| 13 Nov 2024 | 3.972,05 | -14,63 | -0,37% | 3.992,65 | 4.001,77 | 3.970,43 | 0 |
| 12 Nov 2024 | 3.986,68 | -25,10 | -0,63% | 3.999,15 | 4.010,69 | 3.975,76 | 0 |
| 11 Nov 2024 | 4.011,78 | 18,43 | 0,46% | 4.013,29 | 4.023,99 | 4.005,34 | 0 |
| 08 Nov 2024 | 3.993,35 | 23,61 | 0,59% | 3.972,17 | 3.999,79 | 3.972,17 | 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 |
