Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Nov 2024 | 5.709,95 | 90,95 | 1,62% | 5.642,25 | 5.726,02 | 5.638,94 | 0 |
| 20 Nov 2024 | 5.619,00 | 47,31 | 0,85% | 5.561,46 | 5.619,00 | 5.534,04 | 0 |
| 19 Nov 2024 | 5.571,69 | 4,72 | 0,08% | 5.534,18 | 5.572,70 | 5.527,79 | 0 |
| 18 Nov 2024 | 5.566,97 | -25,27 | -0,45% | 5.594,27 | 5.607,28 | 5.554,90 | 0 |
| 15 Nov 2024 | 5.592,24 | -128,92 | -2,25% | 5.681,53 | 5.692,86 | 5.573,16 | 0 |
| 14 Nov 2024 | 5.721,16 | -216,47 | -3,65% | 5.937,92 | 5.937,92 | 5.709,05 | 0 |
| 13 Nov 2024 | 5.937,63 | 19,29 | 0,33% | 5.922,28 | 5.970,83 | 5.915,24 | 0 |
| 12 Nov 2024 | 5.918,34 | -4,27 | -0,07% | 5.914,77 | 5.938,08 | 5.895,64 | 0 |
| 11 Nov 2024 | 5.922,61 | 27,42 | 0,47% | 5.909,51 | 5.964,66 | 5.909,06 | 0 |
| 08 Nov 2024 | 5.895,19 | 39,38 | 0,67% | 5.869,77 | 5.931,49 | 5.869,77 | 0 |
| 07 Nov 2024 | 5.855,81 | 49,42 | 0,85% | 5.821,50 | 5.870,19 | 5.815,17 | 0 |
| 06 Nov 2024 | 5.806,39 | 138,38 | 2,44% | 5.829,19 | 5.829,19 | 5.757,92 | 0 |
| 05 Nov 2024 | 5.668,01 | 56,14 | 1,00% | 5.607,97 | 5.673,52 | 5.600,16 | 0 |
| 04 Nov 2024 | 5.611,87 | 7,73 | 0,14% | 5.606,71 | 5.632,03 | 5.582,81 | 0 |
| 01 Nov 2024 | 5.604,14 | 4,62 | 0,08% | 5.619,95 | 5.638,81 | 5.598,67 | 0 |
| 31 Ott 2024 | 5.599,52 | -53,93 | -0,95% | 5.629,97 | 5.652,70 | 5.599,48 | 0 |
| 30 Ott 2024 | 5.653,45 | -89,42 | -1,56% | 5.730,31 | 5.730,31 | 5.650,31 | 0 |
| 29 Ott 2024 | 5.742,87 | 39,43 | 0,69% | 5.711,30 | 5.757,92 | 5.692,72 | 0 |
| 28 Ott 2024 | 5.703,44 | 26,23 | 0,46% | 5.724,08 | 5.744,42 | 5.693,73 | 0 |
| 25 Ott 2024 | 5.677,21 | -26,42 | -0,46% | 5.717,89 | 5.748,44 | 5.672,08 | 0 |
| 24 Ott 2024 | 5.703,63 | -48,68 | -0,85% | 5.738,44 | 5.767,58 | 5.703,25 | 0 |
| 23 Ott 2024 | 5.752,31 | -22,54 | -0,39% | 5.763,94 | 5.782,95 | 5.724,04 | 0 |
| 22 Ott 2024 | 5.774,85 | -48,71 | -0,84% | 5.794,16 | 5.800,88 | 5.762,96 | 0 |
| 21 Ott 2024 | 5.823,56 | -21,55 | -0,37% | 5.824,87 | 5.852,18 | 5.807,14 | 0 |
| 18 Ott 2024 | 5.845,11 | 19,32 | 0,33% | 5.835,31 | 5.846,36 | 5.810,70 | 0 |
| 17 Ott 2024 | 5.825,79 | 11,52 | 0,20% | 5.824,84 | 5.833,92 | 5.799,30 | 0 |
| 16 Ott 2024 | 5.814,27 | 45,00 | 0,78% | 5.755,72 | 5.821,80 | 5.750,57 | 0 |
| 15 Ott 2024 | 5.769,27 | 21,44 | 0,37% | 5.766,57 | 5.814,82 | 5.758,85 | 0 |
| 14 Ott 2024 | 5.747,83 | 63,89 | 1,12% | 5.692,37 | 5.757,88 | 5.692,37 | 0 |
| 11 Ott 2024 | 5.683,94 | 33,47 | 0,59% | 5.667,94 | 5.691,66 | 5.662,11 | 0 |
| 10 Ott 2024 | 5.650,47 | -72,11 | -1,26% | 5.701,10 | 5.705,60 | 5.632,63 | 0 |
| 09 Ott 2024 | 5.722,58 | 48,19 | 0,85% | 5.676,33 | 5.733,39 | 5.667,41 | 0 |
| 08 Ott 2024 | 5.674,39 | 50,27 | 0,89% | 5.656,58 | 5.680,03 | 5.646,93 | 0 |
| 07 Ott 2024 | 5.624,12 | -49,50 | -0,87% | 5.657,84 | 5.661,12 | 5.608,36 | 0 |
| 04 Ott 2024 | 5.673,62 | 0,83 | 0,01% | 5.704,43 | 5.726,36 | 5.635,60 | 0 |
| 03 Ott 2024 | 5.672,79 | 35,60 | 0,63% | 5.650,23 | 5.698,79 | 5.640,84 | 0 |
| 02 Ott 2024 | 5.637,19 | 38,90 | 0,69% | 5.589,18 | 5.640,69 | 5.572,33 | 0 |
| 01 Ott 2024 | 5.598,29 | -32,29 | -0,57% | 5.638,01 | 5.638,01 | 5.566,51 | 0 |
| 30 Set 2024 | 5.630,58 | 71,71 | 1,29% | 5.519,22 | 5.631,12 | 5.519,22 | 0 |
| 27 Set 2024 | 5.558,87 | -51,37 | -0,92% | 5.629,29 | 5.637,47 | 5.558,87 | 0 |
| 26 Set 2024 | 5.610,24 | 119,48 | 2,18% | 5.626,73 | 5.673,02 | 5.579,31 | 0 |
| 25 Set 2024 | 5.490,76 | -27,13 | -0,49% | 5.511,97 | 5.528,52 | 5.482,33 | 0 |
| 24 Set 2024 | 5.517,89 | 9,94 | 0,18% | 5.491,96 | 5.523,51 | 5.479,34 | 0 |
| 23 Set 2024 | 5.507,95 | 29,43 | 0,54% | 5.492,25 | 5.508,73 | 5.467,86 | 0 |
| 20 Set 2024 | 5.478,52 | -0,88 | -0,02% | 5.451,13 | 5.482,08 | 5.444,29 | 0 |
| 19 Set 2024 | 5.479,40 | 44,77 | 0,82% | 5.510,49 | 5.510,49 | 5.443,61 | 0 |
| 18 Set 2024 | 5.434,63 | -17,67 | -0,32% | 5.437,27 | 5.485,65 | 5.416,01 | 0 |
| 17 Set 2024 | 5.452,30 | -133,93 | -2,40% | 5.600,05 | 5.604,79 | 5.447,47 | 0 |
| 16 Set 2024 | 5.586,23 | 24,88 | 0,45% | 5.577,74 | 5.618,03 | 5.573,98 | 0 |
| 13 Set 2024 | 5.561,35 | 41,89 | 0,76% | 5.533,79 | 5.581,60 | 5.526,24 | 0 |
| 12 Set 2024 | 5.519,46 | 16,19 | 0,29% | 5.506,11 | 5.522,96 | 5.464,74 | 0 |
| 11 Set 2024 | 5.503,27 | 11,09 | 0,20% | 5.462,40 | 5.508,12 | 5.378,29 | 0 |
| 10 Set 2024 | 5.492,18 | 46,94 | 0,86% | 5.466,70 | 5.495,17 | 5.438,20 | 0 |
| 09 Set 2024 | 5.445,24 | 53,96 | 1,00% | 5.406,77 | 5.459,60 | 5.405,38 | 0 |
| 06 Set 2024 | 5.391,28 | -71,49 | -1,31% | 5.461,44 | 5.479,31 | 5.382,01 | 0 |
| 05 Set 2024 | 5.462,77 | -35,26 | -0,64% | 5.499,80 | 5.500,51 | 5.436,70 | 0 |
| 04 Set 2024 | 5.498,03 | 15,96 | 0,29% | 5.464,75 | 5.503,00 | 5.459,27 | 0 |
| 03 Set 2024 | 5.482,07 | -50,76 | -0,92% | 5.515,22 | 5.562,01 | 5.457,24 | 0 |
| 30 Ago 2024 | 5.532,83 | 40,98 | 0,75% | 5.503,97 | 5.536,22 | 5.470,79 | 0 |
| 29 Ago 2024 | 5.491,85 | 30,42 | 0,56% | 5.490,91 | 5.538,79 | 5.472,65 | 0 |
| 28 Ago 2024 | 5.461,43 | -23,81 | -0,43% | 5.491,77 | 5.516,85 | 5.435,80 | 0 |
| 27 Ago 2024 | 5.485,24 | 33,55 | 0,62% | 5.439,84 | 5.490,46 | 5.437,56 | 0 |
| 26 Ago 2024 | 5.451,69 | 25,90 | 0,48% | 5.433,16 | 5.471,27 | 5.428,34 | 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 |
