Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 3.786,84 | 31,41 | 0,84% | 3.729,52 | 3.824,59 | 3.726,08 | 86.164.337 |
| 19 Dic 2024 | 3.755,43 | 22,29 | 0,60% | 3.782,49 | 3.807,90 | 3.751,03 | 46.878.803 |
| 18 Dic 2024 | 3.733,14 | -120,47 | -3,13% | 3.850,57 | 3.859,30 | 3.729,14 | 50.054.397 |
| 17 Dic 2024 | 3.853,61 | -19,09 | -0,49% | 3.877,60 | 3.887,77 | 3.843,58 | 49.433.533 |
| 16 Dic 2024 | 3.872,70 | 6,30 | 0,16% | 3.877,87 | 3.893,82 | 3.869,67 | 42.022.820 |
| 13 Dic 2024 | 3.866,40 | -13,13 | -0,34% | 3.862,34 | 3.882,74 | 3.843,42 | 31.278.045 |
| 12 Dic 2024 | 3.879,53 | -33,27 | -0,85% | 3.905,44 | 3.905,44 | 3.876,62 | 47.915.703 |
| 11 Dic 2024 | 3.912,80 | 76,49 | 1,99% | 3.869,51 | 3.928,76 | 3.868,09 | 52.373.994 |
| 10 Dic 2024 | 3.836,31 | -5,84 | -0,15% | 3.836,71 | 3.872,47 | 3.830,13 | 45.019.256 |
| 09 Dic 2024 | 3.842,15 | -53,67 | -1,38% | 3.884,94 | 3.890,94 | 3.819,96 | 49.282.287 |
| 06 Dic 2024 | 3.895,82 | 64,74 | 1,69% | 3.848,15 | 3.896,39 | 3.844,79 | 56.030.710 |
| 05 Dic 2024 | 3.831,08 | 6,75 | 0,18% | 3.839,29 | 3.857,87 | 3.826,56 | 82.337.936 |
| 04 Dic 2024 | 3.824,33 | 26,08 | 0,69% | 3.784,78 | 3.837,30 | 3.784,78 | 51.724.024 |
| 03 Dic 2024 | 3.798,25 | 6,41 | 0,17% | 3.780,86 | 3.800,81 | 3.769,43 | 42.032.922 |
| 02 Dic 2024 | 3.791,84 | 32,14 | 0,85% | 3.765,62 | 3.798,40 | 3.757,31 | 49.789.424 |
| 29 Nov 2024 | 3.759,70 | 21,23 | 0,57% | 3.749,39 | 3.782,72 | 3.745,72 | 31.594.680 |
| 27 Nov 2024 | 3.738,47 | 21,72 | 0,58% | 3.716,04 | 3.749,29 | 3.695,54 | 41.977.452 |
| 26 Nov 2024 | 3.716,75 | 6,09 | 0,16% | 3.712,78 | 3.746,73 | 3.698,32 | 67.996.764 |
| 25 Nov 2024 | 3.710,66 | -34,81 | -0,93% | 3.781,64 | 3.781,67 | 3.708,47 | 96.436.301 |
| 22 Nov 2024 | 3.745,47 | 33,56 | 0,90% | 3.718,23 | 3.763,56 | 3.715,52 | 46.046.989 |
| 21 Nov 2024 | 3.711,91 | 50,81 | 1,39% | 3.667,76 | 3.734,56 | 3.650,10 | 43.951.345 |
| 20 Nov 2024 | 3.661,10 | 16,93 | 0,46% | 3.659,35 | 3.675,11 | 3.624,02 | 55.647.118 |
| 19 Nov 2024 | 3.644,17 | 36,61 | 1,01% | 3.574,70 | 3.653,27 | 3.574,70 | 39.845.847 |
| 18 Nov 2024 | 3.607,56 | 54,98 | 1,55% | 3.526,26 | 3.611,80 | 3.514,39 | 39.001.968 |
| 15 Nov 2024 | 3.552,58 | -45,67 | -1,27% | 3.578,72 | 3.581,79 | 3.538,50 | 47.719.091 |
| 14 Nov 2024 | 3.598,25 | 11,99 | 0,33% | 3.602,98 | 3.623,57 | 3.590,88 | 48.008.392 |
| 13 Nov 2024 | 3.586,26 | 23,09 | 0,65% | 3.572,68 | 3.608,39 | 3.565,92 | 44.664.429 |
| 12 Nov 2024 | 3.563,17 | 27,78 | 0,79% | 3.536,47 | 3.566,59 | 3.531,02 | 45.869.377 |
| 11 Nov 2024 | 3.535,39 | 44,09 | 1,26% | 3.503,72 | 3.543,03 | 3.503,15 | 68.329.480 |
| 08 Nov 2024 | 3.491,30 | -8,19 | -0,23% | 3.507,76 | 3.511,38 | 3.484,60 | 49.802.857 |
| 07 Nov 2024 | 3.499,49 | 35,72 | 1,03% | 3.468,21 | 3.507,85 | 3.464,96 | 36.441.748 |
| 06 Nov 2024 | 3.463,77 | 87,19 | 2,58% | 3.418,70 | 3.468,88 | 3.393,05 | 52.986.253 |
| 05 Nov 2024 | 3.376,58 | 37,01 | 1,11% | 3.338,01 | 3.377,78 | 3.338,01 | 55.072.544 |
| 04 Nov 2024 | 3.339,57 | 19,73 | 0,59% | 3.313,13 | 3.360,35 | 3.310,22 | 47.781.660 |
| 01 Nov 2024 | 3.319,84 | -10,41 | -0,31% | 3.328,96 | 3.357,48 | 3.314,91 | 35.460.757 |
| 31 Ott 2024 | 3.330,25 | 16,69 | 0,50% | 3.308,60 | 3.346,90 | 3.308,60 | 47.372.389 |
| 30 Ott 2024 | 3.313,56 | -22,61 | -0,68% | 3.330,77 | 3.345,20 | 3.311,37 | 39.009.562 |
| 29 Ott 2024 | 3.336,17 | 8,33 | 0,25% | 3.322,03 | 3.347,81 | 3.312,94 | 37.440.645 |
| 28 Ott 2024 | 3.327,84 | -4,13 | -0,12% | 3.348,64 | 3.348,64 | 3.324,81 | 40.619.207 |
| 25 Ott 2024 | 3.331,97 | -5,18 | -0,16% | 3.349,53 | 3.379,33 | 3.327,64 | 32.445.977 |
| 24 Ott 2024 | 3.337,15 | 1,13 | 0,03% | 3.330,77 | 3.342,51 | 3.312,13 | 30.363.687 |
| 23 Ott 2024 | 3.336,02 | -31,58 | -0,94% | 3.360,76 | 3.363,75 | 3.317,56 | 33.131.494 |
| 22 Ott 2024 | 3.367,60 | -31,25 | -0,92% | 3.372,92 | 3.379,75 | 3.357,46 | 33.879.837 |
| 21 Ott 2024 | 3.398,85 | 8,53 | 0,25% | 3.392,60 | 3.402,27 | 3.357,98 | 38.093.096 |
| 18 Ott 2024 | 3.390,32 | 177,04 | 5,51% | 3.336,34 | 3.395,30 | 3.336,34 | 41.575.000 |
| 17 Ott 2024 | 3.213,28 | -35,22 | -1,08% | 3.253,99 | 3.253,99 | 3.208,09 | 34.566.937 |
| 16 Ott 2024 | 3.248,50 | 8,36 | 0,26% | 3.233,21 | 3.253,16 | 3.225,72 | 32.156.629 |
| 15 Ott 2024 | 3.240,14 | -22,17 | -0,68% | 3.257,95 | 3.270,52 | 3.233,19 | 35.621.524 |
| 14 Ott 2024 | 3.262,31 | -16,57 | -0,51% | 3.276,92 | 3.278,85 | 3.257,30 | 35.354.613 |
| 11 Ott 2024 | 3.278,88 | 1,99 | 0,06% | 3.289,02 | 3.300,51 | 3.273,82 | 29.780.355 |
| 10 Ott 2024 | 3.276,89 | -1,10 | -0,03% | 3.267,63 | 3.288,71 | 3.256,86 | 32.959.567 |
| 09 Ott 2024 | 3.277,99 | 16,25 | 0,50% | 3.258,05 | 3.282,24 | 3.253,29 | 34.253.479 |
| 08 Ott 2024 | 3.261,74 | 66,22 | 2,07% | 3.202,13 | 3.270,32 | 3.202,13 | 35.654.712 |
| 07 Ott 2024 | 3.195,52 | -55,81 | -1,72% | 3.236,74 | 3.236,74 | 3.185,94 | 36.584.474 |
| 04 Ott 2024 | 3.251,33 | 42,31 | 1,32% | 3.239,72 | 3.259,07 | 3.219,84 | 36.919.834 |
| 03 Ott 2024 | 3.209,02 | -22,43 | -0,69% | 3.204,03 | 3.213,80 | 3.190,32 | 35.055.326 |
| 02 Ott 2024 | 3.231,45 | -9,45 | -0,29% | 3.238,78 | 3.260,86 | 3.225,63 | 34.006.714 |
| 01 Ott 2024 | 3.240,90 | -6,42 | -0,20% | 3.254,66 | 3.261,47 | 3.206,77 | 39.799.391 |
| 30 Set 2024 | 3.247,32 | 0,03 | 0,00% | 3.246,45 | 3.254,64 | 3.222,28 | 92.236.272 |
| 27 Set 2024 | 3.247,29 | -11,89 | -0,36% | 3.259,38 | 3.260,36 | 3.234,02 | 40.530.965 |
| 26 Set 2024 | 3.259,18 | 6,93 | 0,21% | 3.265,94 | 3.266,54 | 3.221,34 | 40.972.917 |
| 25 Set 2024 | 3.252,25 | 1,07 | 0,03% | 3.256,51 | 3.262,74 | 3.234,49 | 36.028.644 |
| 24 Set 2024 | 3.251,18 | 44,41 | 1,38% | 3.210,62 | 3.251,75 | 3.193,64 | 41.831.028 |
|
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 |
