Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 4.084,20 | -58,78 | -1,42% | 4.145,73 | 4.162,57 | 4.078,94 | 0 |
| 03 Mar 2025 | 4.142,98 | -15,82 | -0,38% | 4.145,74 | 4.165,65 | 4.114,75 | 0 |
| 28 Feb 2025 | 4.158,80 | 66,16 | 1,62% | 4.107,77 | 4.161,11 | 4.100,24 | 0 |
| 27 Feb 2025 | 4.092,64 | -118,09 | -2,80% | 4.210,83 | 4.210,83 | 4.091,13 | 0 |
| 26 Feb 2025 | 4.210,73 | 23,44 | 0,56% | 4.204,96 | 4.252,92 | 4.190,75 | 0 |
| 25 Feb 2025 | 4.187,29 | 9,78 | 0,23% | 4.177,41 | 4.194,64 | 4.122,62 | 0 |
| 24 Feb 2025 | 4.177,51 | -36,54 | -0,87% | 4.224,12 | 4.224,12 | 4.160,40 | 0 |
| 21 Feb 2025 | 4.214,05 | -25,63 | -0,60% | 4.234,83 | 4.246,06 | 4.190,91 | 0 |
| 20 Feb 2025 | 4.239,68 | -2,50 | -0,06% | 4.227,98 | 4.248,80 | 4.183,74 | 0 |
| 19 Feb 2025 | 4.242,18 | 16,71 | 0,40% | 4.222,78 | 4.261,20 | 4.209,09 | 0 |
| 18 Feb 2025 | 4.225,47 | 45,78 | 1,10% | 4.199,02 | 4.229,46 | 4.184,14 | 0 |
| 14 Feb 2025 | 4.179,69 | -22,31 | -0,53% | 4.198,52 | 4.235,83 | 4.177,49 | 0 |
| 13 Feb 2025 | 4.202,00 | -12,49 | -0,30% | 4.216,48 | 4.223,70 | 4.177,35 | 0 |
| 12 Feb 2025 | 4.214,49 | -2,30 | -0,05% | 4.143,50 | 4.224,66 | 4.137,63 | 0 |
| 11 Feb 2025 | 4.216,79 | 13,38 | 0,32% | 4.180,33 | 4.218,31 | 4.146,20 | 0 |
| 10 Feb 2025 | 4.203,41 | 52,95 | 1,28% | 4.160,15 | 4.203,47 | 4.146,44 | 0 |
| 07 Feb 2025 | 4.150,46 | -16,73 | -0,40% | 4.168,91 | 4.199,16 | 4.148,08 | 0 |
| 06 Feb 2025 | 4.167,19 | -3,01 | -0,07% | 4.182,61 | 4.187,22 | 4.133,92 | 0 |
| 05 Feb 2025 | 4.170,20 | 43,12 | 1,04% | 4.170,76 | 4.201,51 | 4.130,62 | 0 |
| 04 Feb 2025 | 4.127,08 | -26,43 | -0,64% | 4.122,65 | 4.144,72 | 4.075,63 | 0 |
| 03 Feb 2025 | 4.153,51 | 16,27 | 0,39% | 4.069,00 | 4.173,01 | 4.063,27 | 0 |
| 31 Gen 2025 | 4.137,24 | -32,89 | -0,79% | 4.167,77 | 4.172,98 | 4.127,82 | 0 |
| 30 Gen 2025 | 4.170,13 | 99,78 | 2,45% | 4.125,44 | 4.177,07 | 4.120,46 | 0 |
| 29 Gen 2025 | 4.070,35 | 18,59 | 0,46% | 4.053,79 | 4.119,07 | 4.053,36 | 0 |
| 28 Gen 2025 | 4.051,76 | -53,40 | -1,30% | 4.107,99 | 4.108,87 | 4.006,60 | 0 |
| 27 Gen 2025 | 4.105,16 | -164,88 | -3,86% | 4.123,82 | 4.148,74 | 4.014,69 | 0 |
| 24 Gen 2025 | 4.270,04 | 58,66 | 1,39% | 4.202,57 | 4.282,91 | 4.202,57 | 0 |
| 23 Gen 2025 | 4.211,38 | 31,13 | 0,74% | 4.195,97 | 4.246,03 | 4.194,07 | 0 |
| 22 Gen 2025 | 4.180,25 | -72,28 | -1,70% | 4.266,18 | 4.266,18 | 4.178,99 | 0 |
| 21 Gen 2025 | 4.252,53 | 74,20 | 1,78% | 4.229,02 | 4.276,83 | 4.222,10 | 0 |
| 17 Gen 2025 | 4.178,33 | -1,70 | -0,04% | 4.184,14 | 4.199,62 | 4.164,40 | 0 |
| 16 Gen 2025 | 4.180,03 | 105,81 | 2,60% | 4.074,52 | 4.183,62 | 4.074,52 | 0 |
| 15 Gen 2025 | 4.074,22 | 57,87 | 1,44% | 4.097,55 | 4.120,86 | 4.070,51 | 0 |
| 14 Gen 2025 | 4.016,35 | 56,46 | 1,43% | 3.978,09 | 4.028,21 | 3.968,45 | 0 |
| 13 Gen 2025 | 3.959,89 | -64,87 | -1,61% | 4.010,74 | 4.018,43 | 3.918,38 | 0 |
| 10 Gen 2025 | 4.024,76 | -4,49 | -0,11% | 4.056,40 | 4.088,81 | 3.995,69 | 0 |
| 08 Gen 2025 | 4.029,25 | -11,46 | -0,28% | 4.025,43 | 4.031,25 | 3.953,38 | 0 |
| 07 Gen 2025 | 4.040,71 | -18,67 | -0,46% | 4.061,32 | 4.085,89 | 4.026,66 | 0 |
| 06 Gen 2025 | 4.059,38 | -31,13 | -0,76% | 4.081,27 | 4.094,07 | 4.036,36 | 0 |
| 03 Gen 2025 | 4.090,51 | 56,61 | 1,40% | 4.067,45 | 4.112,83 | 4.046,80 | 0 |
| 02 Gen 2025 | 4.033,90 | 43,63 | 1,09% | 4.020,34 | 4.052,24 | 4.001,36 | 0 |
| 31 Dic 2024 | 3.990,27 | -8,72 | -0,22% | 4.000,67 | 4.016,89 | 3.973,56 | 0 |
| 30 Dic 2024 | 3.998,99 | -11,71 | -0,29% | 3.986,96 | 4.007,83 | 3.959,20 | 0 |
| 27 Dic 2024 | 4.010,70 | -16,78 | -0,42% | 3.999,14 | 4.023,63 | 3.990,44 | 0 |
| 26 Dic 2024 | 4.027,48 | -13,27 | -0,33% | 4.025,21 | 4.042,25 | 4.016,73 | 0 |
| 24 Dic 2024 | 4.040,75 | 24,72 | 0,62% | 4.018,47 | 4.040,75 | 4.006,99 | 0 |
| 23 Dic 2024 | 4.016,03 | 22,44 | 0,56% | 3.983,63 | 4.019,17 | 3.946,76 | 0 |
| 20 Dic 2024 | 3.993,59 | 59,08 | 1,50% | 3.911,51 | 4.004,55 | 3.911,51 | 0 |
| 19 Dic 2024 | 3.934,51 | 17,52 | 0,45% | 3.931,11 | 3.978,54 | 3.927,98 | 0 |
| 18 Dic 2024 | 3.916,99 | -100,02 | -2,49% | 4.008,59 | 4.016,38 | 3.915,48 | 0 |
| 17 Dic 2024 | 4.017,01 | -14,65 | -0,36% | 3.998,86 | 4.025,66 | 3.996,87 | 0 |
| 16 Dic 2024 | 4.031,66 | -33,86 | -0,83% | 4.066,88 | 4.080,00 | 4.031,53 | 0 |
| 13 Dic 2024 | 4.065,52 | -3,60 | -0,09% | 4.071,64 | 4.086,53 | 4.061,86 | 0 |
| 12 Dic 2024 | 4.069,12 | -11,69 | -0,29% | 4.096,92 | 4.113,00 | 4.069,02 | 0 |
| 11 Dic 2024 | 4.080,81 | -11,33 | -0,28% | 4.107,48 | 4.109,84 | 4.074,21 | 0 |
| 10 Dic 2024 | 4.092,14 | -41,96 | -1,01% | 4.112,35 | 4.120,50 | 4.073,82 | 0 |
| 09 Dic 2024 | 4.134,10 | -64,48 | -1,54% | 4.196,07 | 4.200,15 | 4.132,14 | 0 |
| 06 Dic 2024 | 4.198,58 | -51,31 | -1,21% | 4.254,46 | 4.262,86 | 4.188,67 | 0 |
| 05 Dic 2024 | 4.249,89 | 16,28 | 0,38% | 4.240,70 | 4.274,19 | 4.233,40 | 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 |
