Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 4.532,91 | -29,22 | -0,64% | 4.562,12 | 4.573,81 | 4.507,29 | 0 |
| 13 Feb 2025 | 4.562,13 | 16,18 | 0,36% | 4.546,06 | 4.592,29 | 4.534,63 | 0 |
| 12 Feb 2025 | 4.545,95 | 23,35 | 0,52% | 4.522,60 | 4.547,03 | 4.512,38 | 0 |
| 11 Feb 2025 | 4.522,60 | 37,25 | 0,83% | 4.485,11 | 4.527,54 | 4.485,11 | 0 |
| 10 Feb 2025 | 4.485,35 | 61,28 | 1,39% | 4.421,47 | 4.490,39 | 4.420,24 | 0 |
| 07 Feb 2025 | 4.424,07 | 23,63 | 0,54% | 4.400,44 | 4.442,33 | 4.397,21 | 0 |
| 06 Feb 2025 | 4.400,44 | -22,97 | -0,52% | 4.442,53 | 4.443,50 | 4.372,52 | 0 |
| 05 Feb 2025 | 4.423,41 | 19,58 | 0,44% | 4.403,81 | 4.423,41 | 4.372,40 | 0 |
| 04 Feb 2025 | 4.403,83 | -15,63 | -0,35% | 4.419,46 | 4.419,46 | 4.378,83 | 0 |
| 03 Feb 2025 | 4.419,46 | 12,34 | 0,28% | 4.407,15 | 4.419,47 | 4.369,80 | 0 |
| 31 Gen 2025 | 4.407,12 | 3,22 | 0,07% | 4.403,87 | 4.419,68 | 4.394,12 | 0 |
| 30 Gen 2025 | 4.403,90 | 77,57 | 1,79% | 4.329,81 | 4.406,33 | 4.329,81 | 0 |
| 29 Gen 2025 | 4.326,33 | 16,46 | 0,38% | 4.312,87 | 4.356,22 | 4.312,87 | 0 |
| 28 Gen 2025 | 4.309,87 | 40,73 | 0,95% | 4.269,00 | 4.328,55 | 4.269,00 | 0 |
| 27 Gen 2025 | 4.269,14 | 82,28 | 1,97% | 4.218,53 | 4.272,10 | 4.205,34 | 0 |
| 24 Gen 2025 | 4.186,86 | -29,24 | -0,69% | 4.216,10 | 4.220,19 | 4.173,91 | 0 |
| 23 Gen 2025 | 4.216,10 | -38,32 | -0,90% | 4.253,49 | 4.253,49 | 4.206,66 | 0 |
| 22 Gen 2025 | 4.254,42 | 0,00 | 0,00% | 4.254,42 | 4.254,42 | 4.254,42 | 0 |
| 21 Gen 2025 | 4.254,42 | 28,13 | 0,67% | 4.226,32 | 4.261,60 | 4.226,32 | 0 |
| 20 Gen 2025 | 4.226,29 | 5,76 | 0,14% | 4.220,53 | 4.243,21 | 4.217,04 | 0 |
| 17 Gen 2025 | 4.220,53 | 38,90 | 0,93% | 4.181,60 | 4.232,88 | 4.181,60 | 0 |
| 16 Gen 2025 | 4.181,63 | 60,54 | 1,47% | 4.121,08 | 4.190,31 | 4.119,23 | 0 |
| 15 Gen 2025 | 4.121,09 | 60,27 | 1,48% | 4.059,99 | 4.133,48 | 4.059,99 | 0 |
| 14 Gen 2025 | 4.060,82 | -9,48 | -0,23% | 4.070,35 | 4.105,72 | 4.058,55 | 0 |
| 13 Gen 2025 | 4.070,30 | -44,01 | -1,07% | 4.114,35 | 4.114,35 | 4.031,55 | 0 |
| 10 Gen 2025 | 4.114,31 | 2,13 | 0,05% | 4.111,76 | 4.129,14 | 4.101,93 | 0 |
| 09 Gen 2025 | 4.112,18 | 20,86 | 0,51% | 4.091,43 | 4.131,42 | 4.085,78 | 0 |
| 08 Gen 2025 | 4.091,32 | 36,98 | 0,91% | 4.067,37 | 4.092,33 | 4.062,74 | 0 |
| 07 Gen 2025 | 4.054,34 | 21,21 | 0,53% | 4.033,16 | 4.065,87 | 4.014,34 | 0 |
| 06 Gen 2025 | 4.033,13 | 22,49 | 0,56% | 4.010,64 | 4.040,76 | 4.009,48 | 0 |
| 03 Gen 2025 | 4.010,64 | -47,79 | -1,18% | 4.058,43 | 4.059,57 | 4.005,00 | 0 |
| 02 Gen 2025 | 4.058,43 | 19,34 | 0,48% | 4.042,56 | 4.062,64 | 4.007,68 | 0 |
| 31 Dic 2024 | 4.039,09 | 31,07 | 0,78% | 4.007,82 | 4.039,09 | 4.004,09 | 0 |
| 30 Dic 2024 | 4.008,02 | -36,28 | -0,90% | 4.045,39 | 4.045,39 | 3.989,14 | 0 |
| 27 Dic 2024 | 4.044,30 | 32,65 | 0,81% | 4.017,72 | 4.045,35 | 4.013,10 | 0 |
| 24 Dic 2024 | 4.011,65 | 2,99 | 0,07% | 4.008,66 | 4.033,69 | 4.008,66 | 0 |
| 23 Dic 2024 | 4.008,66 | -16,21 | -0,40% | 4.024,57 | 4.024,57 | 3.965,79 | 0 |
| 20 Dic 2024 | 4.024,87 | -6,09 | -0,15% | 4.030,92 | 4.030,92 | 3.978,70 | 0 |
| 19 Dic 2024 | 4.030,96 | -95,05 | -2,30% | 4.124,53 | 4.124,53 | 4.023,31 | 0 |
| 18 Dic 2024 | 4.126,01 | 12,25 | 0,30% | 4.113,85 | 4.139,43 | 4.112,36 | 0 |
| 17 Dic 2024 | 4.113,76 | 16,95 | 0,41% | 4.096,85 | 4.119,51 | 4.086,88 | 0 |
| 16 Dic 2024 | 4.096,81 | 2,78 | 0,07% | 4.093,95 | 4.098,22 | 4.073,28 | 0 |
| 13 Dic 2024 | 4.094,03 | -6,35 | -0,15% | 4.101,25 | 4.115,23 | 4.079,07 | 0 |
| 12 Dic 2024 | 4.100,38 | 0,42 | 0,01% | 4.099,97 | 4.106,07 | 4.069,75 | 0 |
| 11 Dic 2024 | 4.099,96 | 52,81 | 1,30% | 4.047,09 | 4.128,30 | 4.047,09 | 0 |
| 10 Dic 2024 | 4.047,15 | 20,25 | 0,50% | 4.026,90 | 4.054,51 | 4.022,22 | 0 |
| 09 Dic 2024 | 4.026,90 | -39,23 | -0,96% | 4.066,38 | 4.082,44 | 4.001,70 | 0 |
| 06 Dic 2024 | 4.066,13 | -21,40 | -0,52% | 4.087,56 | 4.087,56 | 4.054,93 | 0 |
| 05 Dic 2024 | 4.087,53 | 25,35 | 0,62% | 4.063,94 | 4.094,99 | 4.063,94 | 0 |
| 04 Dic 2024 | 4.062,18 | 16,27 | 0,40% | 4.047,67 | 4.064,71 | 4.031,51 | 0 |
| 03 Dic 2024 | 4.045,91 | 14,46 | 0,36% | 4.031,43 | 4.051,39 | 4.025,66 | 0 |
| 02 Dic 2024 | 4.031,45 | 49,83 | 1,25% | 3.974,47 | 4.031,45 | 3.974,35 | 0 |
| 29 Nov 2024 | 3.981,62 | 20,56 | 0,52% | 3.961,06 | 3.983,41 | 3.947,53 | 0 |
| 28 Nov 2024 | 3.961,06 | -3,78 | -0,10% | 3.973,14 | 3.986,20 | 3.959,23 | 0 |
| 27 Nov 2024 | 3.964,84 | 0,00 | 0,00% | 3.964,84 | 3.964,84 | 3.964,84 | 0 |
| 26 Nov 2024 | 3.964,84 | 11,98 | 0,30% | 3.960,76 | 3.977,05 | 3.946,61 | 0 |
| 25 Nov 2024 | 3.952,86 | -29,56 | -0,74% | 3.983,24 | 3.994,68 | 3.948,37 | 0 |
| 22 Nov 2024 | 3.982,42 | 114,65 | 2,96% | 3.867,78 | 3.992,15 | 3.867,78 | 0 |
| 21 Nov 2024 | 3.867,77 | 15,22 | 0,40% | 3.852,65 | 3.873,63 | 3.847,08 | 0 |
| 20 Nov 2024 | 3.852,55 | -12,76 | -0,33% | 3.865,19 | 3.873,52 | 3.851,08 | 0 |
| 19 Nov 2024 | 3.865,31 | -7,64 | -0,20% | 3.872,89 | 3.877,30 | 3.823,70 | 0 |
| 18 Nov 2024 | 3.872,95 | 9,00 | 0,23% | 3.863,96 | 3.884,54 | 3.856,12 | 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 |
