Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Dic 2024 | 4.332,35 | -12,14 | -0,28% | 4.343,52 | 4.356,54 | 4.320,30 | 0 |
| 12 Dic 2024 | 4.344,49 | 8,41 | 0,19% | 4.335,92 | 4.349,79 | 4.324,19 | 0 |
| 11 Dic 2024 | 4.336,08 | 17,52 | 0,41% | 4.315,53 | 4.342,36 | 4.311,53 | 0 |
| 10 Dic 2024 | 4.318,56 | -24,61 | -0,57% | 4.342,01 | 4.342,01 | 4.316,82 | 0 |
| 09 Dic 2024 | 4.343,17 | 4,64 | 0,11% | 4.338,67 | 4.362,02 | 4.327,50 | 0 |
| 06 Dic 2024 | 4.338,53 | 30,32 | 0,70% | 4.308,27 | 4.346,69 | 4.301,63 | 0 |
| 05 Dic 2024 | 4.308,21 | 15,30 | 0,36% | 4.293,03 | 4.311,68 | 4.291,25 | 0 |
| 04 Dic 2024 | 4.292,91 | 31,12 | 0,73% | 4.263,09 | 4.300,93 | 4.263,09 | 0 |
| 03 Dic 2024 | 4.261,79 | 9,49 | 0,22% | 4.256,08 | 4.286,91 | 4.244,87 | 0 |
| 02 Dic 2024 | 4.252,30 | 49,06 | 1,17% | 4.201,99 | 4.252,30 | 4.179,23 | 0 |
| 29 Nov 2024 | 4.203,24 | 32,91 | 0,79% | 4.169,39 | 4.207,31 | 4.157,73 | 0 |
| 28 Nov 2024 | 4.170,33 | 15,93 | 0,38% | 4.155,31 | 4.193,31 | 4.155,31 | 0 |
| 27 Nov 2024 | 4.154,40 | -21,54 | -0,52% | 4.176,28 | 4.176,28 | 4.137,07 | 0 |
| 26 Nov 2024 | 4.175,94 | -25,52 | -0,61% | 4.199,34 | 4.205,09 | 4.166,63 | 0 |
| 25 Nov 2024 | 4.201,46 | 20,55 | 0,49% | 4.183,94 | 4.218,62 | 4.183,94 | 0 |
| 22 Nov 2024 | 4.180,91 | 59,26 | 1,44% | 4.131,24 | 4.186,10 | 4.114,73 | 0 |
| 21 Nov 2024 | 4.121,65 | 27,76 | 0,68% | 4.093,49 | 4.123,10 | 4.065,01 | 0 |
| 20 Nov 2024 | 4.093,89 | -11,26 | -0,27% | 4.106,82 | 4.137,56 | 4.087,70 | 0 |
| 19 Nov 2024 | 4.105,15 | -21,27 | -0,52% | 4.125,98 | 4.138,42 | 4.059,97 | 0 |
| 18 Nov 2024 | 4.126,42 | -1,48 | -0,04% | 4.126,24 | 4.133,74 | 4.098,72 | 0 |
| 15 Nov 2024 | 4.127,90 | -57,42 | -1,37% | 4.170,34 | 4.170,34 | 4.119,38 | 0 |
| 14 Nov 2024 | 4.185,32 | 61,65 | 1,50% | 4.131,21 | 4.187,76 | 4.113,21 | 0 |
| 13 Nov 2024 | 4.123,67 | 0,00 | 0,00% | 4.123,67 | 4.123,67 | 4.123,67 | 0 |
| 12 Nov 2024 | 4.123,67 | -92,35 | -2,19% | 4.210,68 | 4.210,68 | 4.119,30 | 0 |
| 11 Nov 2024 | 4.216,02 | 29,99 | 0,72% | 4.192,46 | 4.239,07 | 4.192,46 | 0 |
| 08 Nov 2024 | 4.186,03 | -35,14 | -0,83% | 4.223,20 | 4.235,20 | 4.172,01 | 0 |
| 07 Nov 2024 | 4.221,17 | 55,27 | 1,33% | 4.169,50 | 4.231,17 | 4.169,50 | 0 |
| 06 Nov 2024 | 4.165,90 | -41,25 | -0,98% | 4.209,61 | 4.284,30 | 4.158,73 | 0 |
| 05 Nov 2024 | 4.207,15 | 15,39 | 0,37% | 4.191,67 | 4.210,23 | 4.184,12 | 0 |
| 04 Nov 2024 | 4.191,76 | -35,30 | -0,84% | 4.226,70 | 4.232,07 | 4.191,76 | 0 |
| 01 Nov 2024 | 4.227,06 | 36,21 | 0,86% | 4.190,90 | 4.236,20 | 4.187,79 | 0 |
| 31 Ott 2024 | 4.190,85 | -55,96 | -1,32% | 4.238,87 | 4.238,87 | 4.168,58 | 0 |
| 30 Ott 2024 | 4.246,81 | -68,56 | -1,59% | 4.313,46 | 4.313,46 | 4.234,93 | 0 |
| 29 Ott 2024 | 4.315,37 | -11,23 | -0,26% | 4.330,43 | 4.354,24 | 4.313,77 | 0 |
| 28 Ott 2024 | 4.326,60 | 13,11 | 0,30% | 4.320,11 | 4.339,21 | 4.303,66 | 0 |
| 25 Ott 2024 | 4.313,49 | 9,33 | 0,22% | 4.305,96 | 4.320,52 | 4.287,91 | 0 |
| 24 Ott 2024 | 4.304,16 | 18,09 | 0,42% | 4.287,77 | 4.331,14 | 4.287,77 | 0 |
| 23 Ott 2024 | 4.286,07 | -17,27 | -0,40% | 4.297,51 | 4.312,23 | 4.275,41 | 0 |
| 22 Ott 2024 | 4.303,34 | -0,32 | -0,01% | 4.302,52 | 4.332,25 | 4.288,52 | 0 |
| 21 Ott 2024 | 4.303,66 | -47,22 | -1,09% | 4.348,89 | 4.359,11 | 4.302,12 | 0 |
| 18 Ott 2024 | 4.350,88 | 32,15 | 0,74% | 4.317,75 | 4.351,07 | 4.317,61 | 0 |
| 17 Ott 2024 | 4.318,73 | -7,28 | -0,17% | 4.281,52 | 4.336,21 | 4.281,52 | 0 |
| 16 Ott 2024 | 4.326,01 | 0,00 | 0,00% | 4.326,01 | 4.326,01 | 4.326,01 | 0 |
| 15 Ott 2024 | 4.326,01 | -74,15 | -1,69% | 4.401,38 | 4.426,03 | 4.326,01 | 0 |
| 14 Ott 2024 | 4.400,16 | 24,75 | 0,57% | 4.378,54 | 4.403,83 | 4.366,49 | 0 |
| 11 Ott 2024 | 4.375,41 | 8,20 | 0,19% | 4.355,14 | 4.375,83 | 4.336,99 | 0 |
| 10 Ott 2024 | 4.367,21 | 0,00 | 0,00% | 4.367,21 | 4.367,21 | 4.367,21 | 0 |
| 09 Ott 2024 | 4.367,21 | 30,33 | 0,70% | 4.337,42 | 4.369,37 | 4.330,92 | 0 |
| 08 Ott 2024 | 4.336,88 | -16,96 | -0,39% | 4.345,95 | 4.345,95 | 4.299,91 | 0 |
| 07 Ott 2024 | 4.353,84 | 4,52 | 0,10% | 4.349,17 | 4.361,78 | 4.325,06 | 0 |
| 04 Ott 2024 | 4.349,32 | 9,46 | 0,22% | 4.341,43 | 4.364,95 | 4.320,53 | 0 |
| 03 Ott 2024 | 4.339,86 | -48,52 | -1,11% | 4.385,09 | 4.385,09 | 4.327,81 | 0 |
| 02 Ott 2024 | 4.388,38 | 2,19 | 0,05% | 4.387,21 | 4.400,94 | 4.357,83 | 0 |
| 01 Ott 2024 | 4.386,19 | -26,34 | -0,60% | 4.415,10 | 4.439,20 | 4.369,57 | 0 |
| 30 Set 2024 | 4.412,53 | -48,69 | -1,09% | 4.460,05 | 4.467,00 | 4.412,53 | 0 |
| 27 Set 2024 | 4.461,22 | 37,11 | 0,84% | 4.424,00 | 4.463,49 | 4.424,00 | 0 |
| 26 Set 2024 | 4.424,11 | 106,62 | 2,47% | 4.344,74 | 4.431,96 | 4.344,74 | 0 |
| 25 Set 2024 | 4.317,49 | -3,44 | -0,08% | 4.318,23 | 4.323,81 | 4.293,84 | 0 |
| 24 Set 2024 | 4.320,93 | 38,41 | 0,90% | 4.284,10 | 4.334,66 | 4.284,10 | 0 |
| 23 Set 2024 | 4.282,52 | -39,31 | -0,91% | 4.263,01 | 4.287,86 | 4.249,17 | 0 |
| 20 Set 2024 | 4.321,83 | -13,05 | -0,30% | 4.321,83 | 4.321,83 | 4.258,26 | 0 |
| 19 Set 2024 | 4.334,88 | 83,26 | 1,96% | 4.257,22 | 4.336,13 | 4.257,22 | 0 |
| 18 Set 2024 | 4.251,62 | -29,16 | -0,68% | 4.281,07 | 4.281,07 | 4.251,31 | 0 |
| 17 Set 2024 | 4.280,78 | 17,10 | 0,40% | 4.262,34 | 4.298,11 | 4.262,34 | 0 |
| 16 Set 2024 | 4.263,68 | -17,13 | -0,40% | 4.279,81 | 4.288,03 | 4.260,52 | 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 |
