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 |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 3.818,80 | 53,60 | 1,42% | 3.775,99 | 3.826,33 | 3.741,02 | 0 |
| 02 Gen 2025 | 3.765,20 | -32,04 | -0,84% | 3.813,19 | 3.841,03 | 3.755,72 | 0 |
| 31 Dic 2024 | 3.797,24 | 9,74 | 0,26% | 3.804,29 | 3.842,28 | 3.784,76 | 0 |
| 30 Dic 2024 | 3.787,50 | -45,10 | -1,18% | 3.792,70 | 3.813,30 | 3.747,33 | 0 |
| 27 Dic 2024 | 3.832,60 | -5,38 | -0,14% | 3.814,36 | 3.863,73 | 3.802,53 | 0 |
| 26 Dic 2024 | 3.837,98 | 29,39 | 0,77% | 3.784,61 | 3.849,95 | 3.782,46 | 0 |
| 24 Dic 2024 | 3.808,59 | 39,29 | 1,04% | 3.772,67 | 3.808,81 | 3.761,31 | 0 |
| 23 Dic 2024 | 3.769,30 | 12,36 | 0,33% | 3.740,54 | 3.773,60 | 3.728,99 | 0 |
| 20 Dic 2024 | 3.756,94 | 38,27 | 1,03% | 3.694,95 | 3.792,96 | 3.684,01 | 0 |
| 19 Dic 2024 | 3.718,67 | -17,74 | -0,47% | 3.771,22 | 3.783,34 | 3.703,20 | 0 |
| 18 Dic 2024 | 3.736,41 | -132,15 | -3,42% | 3.883,91 | 3.915,85 | 3.725,47 | 0 |
| 17 Dic 2024 | 3.868,56 | -24,32 | -0,62% | 3.872,88 | 3.911,04 | 3.858,68 | 0 |
| 16 Dic 2024 | 3.892,88 | -53,13 | -1,35% | 3.914,84 | 3.953,47 | 3.887,10 | 0 |
| 13 Dic 2024 | 3.946,01 | -28,36 | -0,71% | 3.980,03 | 3.980,03 | 3.922,32 | 0 |
| 12 Dic 2024 | 3.974,37 | -37,89 | -0,94% | 3.999,78 | 4.006,99 | 3.964,18 | 0 |
| 11 Dic 2024 | 4.012,26 | -3,17 | -0,08% | 4.019,82 | 4.029,94 | 3.970,10 | 0 |
| 10 Dic 2024 | 4.015,43 | 20,47 | 0,51% | 3.996,24 | 4.033,22 | 3.954,20 | 0 |
| 09 Dic 2024 | 3.994,96 | 35,12 | 0,89% | 3.993,01 | 4.069,54 | 3.993,01 | 0 |
| 06 Dic 2024 | 3.959,84 | -4,85 | -0,12% | 4.008,99 | 4.018,60 | 3.935,50 | 0 |
| 05 Dic 2024 | 3.964,69 | -35,64 | -0,89% | 4.032,33 | 4.055,88 | 3.959,14 | 0 |
| 04 Dic 2024 | 4.000,33 | 24,85 | 0,63% | 3.977,46 | 4.013,39 | 3.971,25 | 0 |
| 03 Dic 2024 | 3.975,48 | -37,75 | -0,94% | 3.991,73 | 3.992,25 | 3.953,28 | 0 |
| 02 Dic 2024 | 4.013,23 | 41,08 | 1,03% | 3.988,27 | 4.034,72 | 3.969,63 | 0 |
| 29 Nov 2024 | 3.972,15 | 10,74 | 0,27% | 3.974,88 | 3.984,28 | 3.950,37 | 0 |
| 27 Nov 2024 | 3.961,41 | -20,03 | -0,50% | 3.998,05 | 4.042,42 | 3.953,43 | 0 |
| 26 Nov 2024 | 3.981,44 | -80,15 | -1,97% | 4.008,86 | 4.021,29 | 3.964,24 | 0 |
| 25 Nov 2024 | 4.061,59 | 111,72 | 2,83% | 4.000,18 | 4.120,52 | 4.000,18 | 0 |
| 22 Nov 2024 | 3.949,87 | 64,14 | 1,65% | 3.894,78 | 3.963,62 | 3.894,78 | 0 |
| 21 Nov 2024 | 3.885,73 | 76,93 | 2,02% | 3.816,85 | 3.887,86 | 3.795,73 | 0 |
| 20 Nov 2024 | 3.808,80 | 14,86 | 0,39% | 3.785,94 | 3.811,62 | 3.771,00 | 0 |
| 19 Nov 2024 | 3.793,94 | -43,01 | -1,12% | 3.788,20 | 3.810,50 | 3.759,68 | 0 |
| 18 Nov 2024 | 3.836,95 | 8,33 | 0,22% | 3.845,79 | 3.869,01 | 3.827,69 | 0 |
| 15 Nov 2024 | 3.828,62 | -30,73 | -0,80% | 3.868,37 | 3.878,13 | 3.813,10 | 0 |
| 14 Nov 2024 | 3.859,35 | -83,33 | -2,11% | 3.955,89 | 3.969,42 | 3.857,14 | 0 |
| 13 Nov 2024 | 3.942,68 | 17,30 | 0,44% | 3.948,10 | 3.984,18 | 3.931,09 | 0 |
| 12 Nov 2024 | 3.925,38 | -10,88 | -0,28% | 3.925,95 | 3.940,39 | 3.891,19 | 0 |
| 11 Nov 2024 | 3.936,26 | 38,79 | 1,00% | 3.934,20 | 3.959,23 | 3.919,16 | 0 |
| 08 Nov 2024 | 3.897,47 | -7,30 | -0,19% | 3.884,48 | 3.911,65 | 3.868,75 | 0 |
| 07 Nov 2024 | 3.904,77 | 30,21 | 0,78% | 3.902,38 | 3.948,92 | 3.884,73 | 0 |
| 06 Nov 2024 | 3.874,56 | 93,93 | 2,48% | 3.898,54 | 3.898,96 | 3.814,81 | 0 |
| 05 Nov 2024 | 3.780,63 | 43,21 | 1,16% | 3.716,32 | 3.783,53 | 3.708,07 | 0 |
| 04 Nov 2024 | 3.737,42 | -2,63 | -0,07% | 3.747,76 | 3.797,12 | 3.735,08 | 0 |
| 01 Nov 2024 | 3.740,05 | 3,19 | 0,09% | 3.770,37 | 3.815,26 | 3.720,80 | 0 |
| 31 Ott 2024 | 3.736,86 | -200,08 | -5,08% | 3.874,07 | 3.889,93 | 3.719,37 | 0 |
| 30 Ott 2024 | 3.936,94 | -65,38 | -1,63% | 3.971,83 | 3.991,38 | 3.934,88 | 0 |
| 29 Ott 2024 | 4.002,32 | -37,09 | -0,92% | 4.003,06 | 4.013,98 | 3.973,13 | 0 |
| 28 Ott 2024 | 4.039,41 | 82,63 | 2,09% | 3.986,75 | 4.049,64 | 3.978,99 | 0 |
| 25 Ott 2024 | 3.956,78 | 33,81 | 0,86% | 3.958,66 | 3.992,72 | 3.943,42 | 0 |
| 24 Ott 2024 | 3.922,97 | -39,13 | -0,99% | 4.006,14 | 4.026,89 | 3.899,59 | 0 |
| 23 Ott 2024 | 3.962,10 | -7,66 | -0,19% | 3.950,71 | 3.981,03 | 3.924,01 | 0 |
| 22 Ott 2024 | 3.969,76 | -190,07 | -4,57% | 4.028,37 | 4.029,06 | 3.962,29 | 0 |
| 21 Ott 2024 | 4.159,83 | -85,33 | -2,01% | 4.253,28 | 4.256,68 | 4.156,45 | 0 |
| 18 Ott 2024 | 4.245,16 | 43,33 | 1,03% | 4.303,02 | 4.306,41 | 4.235,04 | 0 |
| 17 Ott 2024 | 4.201,83 | 9,02 | 0,22% | 4.189,59 | 4.210,06 | 4.165,98 | 0 |
| 16 Ott 2024 | 4.192,81 | 45,64 | 1,10% | 4.185,17 | 4.222,38 | 4.172,49 | 0 |
| 15 Ott 2024 | 4.147,17 | -39,42 | -0,94% | 4.171,72 | 4.216,58 | 4.145,87 | 0 |
| 14 Ott 2024 | 4.186,59 | 11,43 | 0,27% | 4.167,13 | 4.187,88 | 4.142,74 | 0 |
| 11 Ott 2024 | 4.175,16 | 69,55 | 1,69% | 4.099,98 | 4.180,89 | 4.099,98 | 0 |
| 10 Ott 2024 | 4.105,61 | -26,27 | -0,64% | 4.104,55 | 4.121,14 | 4.090,99 | 0 |
| 09 Ott 2024 | 4.131,88 | 42,70 | 1,04% | 4.085,06 | 4.156,20 | 4.075,19 | 0 |
| 08 Ott 2024 | 4.089,18 | -36,31 | -0,88% | 4.123,84 | 4.128,83 | 4.078,31 | 0 |
| 07 Ott 2024 | 4.125,49 | -34,24 | -0,82% | 4.133,80 | 4.154,21 | 4.100,05 | 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 |
