Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 2.742,32 | -1,63 | -0,06% | 2.738,21 | 2.777,33 | 2.718,36 | 319.613.663 |
| 10 Mar 2025 | 2.743,95 | -58,67 | -2,09% | 2.766,44 | 2.776,44 | 2.710,72 | 427.688.259 |
| 07 Mar 2025 | 2.802,62 | -36,01 | -1,27% | 2.816,08 | 2.825,39 | 2.732,69 | 441.230.679 |
| 06 Mar 2025 | 2.838,63 | -81,67 | -2,80% | 2.878,22 | 2.901,05 | 2.825,89 | 275.601.500 |
| 05 Mar 2025 | 2.920,30 | 43,45 | 1,51% | 2.874,15 | 2.930,37 | 2.871,10 | 267.226.169 |
| 04 Mar 2025 | 2.876,85 | -32,00 | -1,10% | 2.866,12 | 2.914,81 | 2.834,39 | 341.223.892 |
| 03 Mar 2025 | 2.908,85 | -62,47 | -2,10% | 2.977,57 | 2.988,41 | 2.884,16 | 306.950.579 |
| 28 Feb 2025 | 2.971,32 | 48,14 | 1,65% | 2.931,33 | 2.973,56 | 2.916,78 | 321.412.083 |
| 27 Feb 2025 | 2.923,18 | -48,05 | -1,62% | 2.997,48 | 3.003,91 | 2.921,28 | 251.739.330 |
| 26 Feb 2025 | 2.971,23 | -0,11 | 0,00% | 2.984,34 | 3.014,66 | 2.963,63 | 248.025.801 |
| 25 Feb 2025 | 2.971,34 | 28,68 | 0,97% | 2.942,26 | 2.974,16 | 2.914,92 | 276.914.086 |
| 24 Feb 2025 | 2.942,66 | -28,33 | -0,95% | 2.976,63 | 2.976,63 | 2.935,26 | 252.720.031 |
| 21 Feb 2025 | 2.970,99 | -69,90 | -2,30% | 3.043,32 | 3.043,32 | 2.956,59 | 285.931.364 |
| 20 Feb 2025 | 3.040,89 | -57,77 | -1,86% | 3.065,60 | 3.068,94 | 3.029,36 | 271.756.152 |
| 19 Feb 2025 | 3.098,66 | -3,12 | -0,10% | 3.089,51 | 3.099,83 | 3.074,80 | 208.780.984 |
| 18 Feb 2025 | 3.101,78 | -26,28 | -0,84% | 3.125,90 | 3.126,64 | 3.076,79 | 255.563.778 |
| 14 Feb 2025 | 3.128,06 | -13,43 | -0,43% | 3.140,24 | 3.144,15 | 3.122,66 | 175.398.873 |
| 13 Feb 2025 | 3.141,49 | 31,65 | 1,02% | 3.114,10 | 3.142,34 | 3.107,48 | 182.079.669 |
| 12 Feb 2025 | 3.109,84 | -22,14 | -0,71% | 3.104,32 | 3.122,32 | 3.088,06 | 186.207.588 |
| 11 Feb 2025 | 3.131,98 | -7,94 | -0,25% | 3.127,24 | 3.134,49 | 3.107,97 | 168.853.853 |
| 10 Feb 2025 | 3.139,92 | 43,96 | 1,42% | 3.115,60 | 3.143,52 | 3.103,39 | 181.344.694 |
| 07 Feb 2025 | 3.095,96 | -75,73 | -2,39% | 3.132,37 | 3.146,65 | 3.092,08 | 223.822.421 |
| 06 Feb 2025 | 3.171,69 | 17,92 | 0,57% | 3.167,39 | 3.175,95 | 3.151,84 | 194.129.977 |
| 05 Feb 2025 | 3.153,77 | -13,40 | -0,42% | 3.139,30 | 3.157,83 | 3.133,37 | 188.058.630 |
| 04 Feb 2025 | 3.167,17 | 44,54 | 1,43% | 3.132,04 | 3.169,92 | 3.127,40 | 191.343.162 |
| 03 Feb 2025 | 3.122,63 | 3,58 | 0,11% | 3.082,12 | 3.139,59 | 3.070,96 | 238.482.059 |
| 31 Gen 2025 | 3.119,05 | 6,08 | 0,20% | 3.121,66 | 3.149,16 | 3.113,62 | 267.082.223 |
| 30 Gen 2025 | 3.112,97 | 0,31 | 0,01% | 3.119,57 | 3.140,71 | 3.098,06 | 168.899.645 |
| 29 Gen 2025 | 3.112,66 | -6,25 | -0,20% | 3.127,89 | 3.133,89 | 3.102,16 | 155.831.341 |
| 28 Gen 2025 | 3.118,91 | 7,24 | 0,23% | 3.099,88 | 3.138,80 | 3.094,28 | 187.027.245 |
| 27 Gen 2025 | 3.111,67 | 32,29 | 1,05% | 3.027,34 | 3.112,92 | 3.027,34 | 230.317.798 |
| 24 Gen 2025 | 3.079,38 | -2,21 | -0,07% | 3.079,11 | 3.085,12 | 3.062,43 | 162.092.986 |
| 23 Gen 2025 | 3.081,59 | 19,09 | 0,62% | 3.054,20 | 3.081,62 | 3.041,18 | 185.314.969 |
| 22 Gen 2025 | 3.062,50 | 36,67 | 1,21% | 3.068,19 | 3.075,48 | 3.046,73 | 195.806.506 |
| 21 Gen 2025 | 3.025,83 | 50,50 | 1,70% | 3.003,34 | 3.033,20 | 3.000,51 | 258.367.870 |
| 17 Gen 2025 | 2.975,33 | 44,74 | 1,53% | 2.970,84 | 2.979,12 | 2.952,68 | 218.657.517 |
| 16 Gen 2025 | 2.930,59 | -10,43 | -0,35% | 2.949,96 | 2.954,72 | 2.927,36 | 182.751.367 |
| 15 Gen 2025 | 2.941,02 | 51,80 | 1,79% | 2.940,72 | 2.948,41 | 2.919,91 | 203.114.048 |
| 14 Gen 2025 | 2.889,22 | -10,24 | -0,35% | 2.917,10 | 2.926,31 | 2.874,09 | 201.337.199 |
| 13 Gen 2025 | 2.899,46 | -10,75 | -0,37% | 2.896,66 | 2.908,37 | 2.880,05 | 233.586.618 |
| 10 Gen 2025 | 2.910,21 | -24,18 | -0,82% | 2.929,20 | 2.933,40 | 2.890,84 | 301.475.364 |
| 08 Gen 2025 | 2.934,39 | 10,23 | 0,35% | 2.928,24 | 2.941,97 | 2.908,73 | 209.360.171 |
| 07 Gen 2025 | 2.924,16 | -41,71 | -1,41% | 2.973,83 | 2.974,52 | 2.917,72 | 202.581.131 |
| 06 Gen 2025 | 2.965,87 | 28,22 | 0,96% | 2.958,95 | 2.981,79 | 2.952,45 | 212.670.043 |
| 03 Gen 2025 | 2.937,65 | 26,57 | 0,91% | 2.931,12 | 2.945,65 | 2.917,84 | 186.959.751 |
| 02 Gen 2025 | 2.911,08 | 0,62 | 0,02% | 2.931,43 | 2.955,22 | 2.890,82 | 188.307.906 |
| 31 Dic 2024 | 2.910,46 | -16,62 | -0,57% | 2.938,35 | 2.941,54 | 2.905,90 | 150.717.248 |
| 30 Dic 2024 | 2.927,08 | -34,85 | -1,18% | 2.923,20 | 2.942,78 | 2.901,48 | 170.694.871 |
| 27 Dic 2024 | 2.961,93 | -37,94 | -1,26% | 2.978,12 | 2.981,68 | 2.939,27 | 142.429.164 |
| 26 Dic 2024 | 2.999,87 | -9,74 | -0,32% | 2.996,28 | 3.006,95 | 2.988,63 | 144.308.631 |
| 24 Dic 2024 | 3.009,61 | 45,45 | 1,53% | 2.975,68 | 3.009,61 | 2.971,64 | 83.946.266 |
| 23 Dic 2024 | 2.964,16 | -6,61 | -0,22% | 2.966,32 | 2.969,38 | 2.940,45 | 179.678.474 |
| 20 Dic 2024 | 2.970,77 | 19,14 | 0,65% | 2.920,47 | 2.991,85 | 2.919,31 | 469.984.946 |
| 19 Dic 2024 | 2.951,63 | 6,34 | 0,22% | 2.981,89 | 2.984,46 | 2.951,48 | 223.013.196 |
| 18 Dic 2024 | 2.945,29 | -103,77 | -3,40% | 3.041,09 | 3.055,49 | 2.943,05 | 244.412.732 |
| 17 Dic 2024 | 3.049,06 | -17,70 | -0,58% | 3.062,89 | 3.063,84 | 3.033,63 | 233.019.124 |
| 16 Dic 2024 | 3.066,76 | 25,87 | 0,85% | 3.056,85 | 3.071,22 | 3.046,46 | 216.386.902 |
| 13 Dic 2024 | 3.040,89 | -9,66 | -0,32% | 3.042,77 | 3.061,97 | 3.034,13 | 193.605.169 |
| 12 Dic 2024 | 3.050,55 | -21,99 | -0,72% | 3.072,03 | 3.073,12 | 3.049,64 | 204.868.383 |
|
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 |
