Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 3.872,80 | -9,96 | -0,26% | 3.870,30 | 3.884,17 | 3.829,68 | 0 |
| 19 Dic 2024 | 3.882,76 | -98,12 | -2,46% | 3.978,72 | 3.978,72 | 3.882,76 | 0 |
| 18 Dic 2024 | 3.980,88 | 4,89 | 0,12% | 3.975,38 | 4.004,19 | 3.975,38 | 0 |
| 17 Dic 2024 | 3.975,99 | -25,46 | -0,64% | 4.001,43 | 4.007,60 | 3.973,04 | 0 |
| 16 Dic 2024 | 4.001,45 | 7,41 | 0,19% | 3.993,06 | 4.009,34 | 3.986,04 | 0 |
| 13 Dic 2024 | 3.994,04 | -10,95 | -0,27% | 4.006,09 | 4.030,65 | 3.989,87 | 0 |
| 12 Dic 2024 | 4.004,99 | -22,01 | -0,55% | 4.028,22 | 4.051,33 | 4.004,98 | 0 |
| 11 Dic 2024 | 4.027,00 | 14,31 | 0,36% | 4.012,62 | 4.051,83 | 4.003,98 | 0 |
| 10 Dic 2024 | 4.012,69 | -23,69 | -0,59% | 4.036,46 | 4.050,28 | 4.010,61 | 0 |
| 09 Dic 2024 | 4.036,38 | -13,96 | -0,34% | 4.050,37 | 4.090,84 | 4.033,07 | 0 |
| 06 Dic 2024 | 4.050,34 | 44,23 | 1,10% | 4.006,15 | 4.051,15 | 3.997,13 | 0 |
| 05 Dic 2024 | 4.006,11 | 63,76 | 1,62% | 3.942,03 | 4.008,51 | 3.942,03 | 0 |
| 04 Dic 2024 | 3.942,35 | 32,25 | 0,82% | 3.910,07 | 3.954,24 | 3.910,07 | 0 |
| 03 Dic 2024 | 3.910,10 | 40,97 | 1,06% | 3.869,44 | 3.925,54 | 3.869,44 | 0 |
| 02 Dic 2024 | 3.869,13 | 21,83 | 0,57% | 3.828,87 | 3.892,33 | 3.828,87 | 0 |
| 29 Nov 2024 | 3.847,30 | 6,18 | 0,16% | 3.840,99 | 3.864,91 | 3.835,64 | 0 |
| 28 Nov 2024 | 3.841,12 | -27,22 | -0,70% | 3.836,44 | 3.862,97 | 3.828,42 | 0 |
| 27 Nov 2024 | 3.868,34 | 0,00 | 0,00% | 3.868,34 | 3.868,34 | 3.868,34 | 0 |
| 26 Nov 2024 | 3.868,34 | 81,05 | 2,14% | 3.787,46 | 3.868,34 | 3.767,68 | 0 |
| 25 Nov 2024 | 3.787,29 | 10,50 | 0,28% | 3.786,93 | 3.843,12 | 3.786,93 | 0 |
| 22 Nov 2024 | 3.776,79 | 34,20 | 0,91% | 3.742,46 | 3.800,10 | 3.730,67 | 0 |
| 21 Nov 2024 | 3.742,59 | 34,76 | 0,94% | 3.707,86 | 3.746,29 | 3.677,08 | 0 |
| 20 Nov 2024 | 3.707,83 | -39,53 | -1,05% | 3.743,92 | 3.777,34 | 3.707,83 | 0 |
| 19 Nov 2024 | 3.747,36 | -24,75 | -0,66% | 3.771,97 | 3.784,88 | 3.693,64 | 0 |
| 18 Nov 2024 | 3.772,11 | -2,38 | -0,06% | 3.774,61 | 3.774,61 | 3.742,99 | 0 |
| 15 Nov 2024 | 3.774,49 | -20,16 | -0,53% | 3.794,73 | 3.810,80 | 3.764,16 | 0 |
| 14 Nov 2024 | 3.794,65 | 46,62 | 1,24% | 3.748,24 | 3.798,10 | 3.737,15 | 0 |
| 13 Nov 2024 | 3.748,03 | 9,86 | 0,26% | 3.737,92 | 3.748,03 | 3.702,55 | 0 |
| 12 Nov 2024 | 3.738,17 | -80,77 | -2,11% | 3.811,25 | 3.811,25 | 3.738,16 | 0 |
| 11 Nov 2024 | 3.818,94 | 78,32 | 2,09% | 3.740,63 | 3.830,32 | 3.740,63 | 0 |
| 08 Nov 2024 | 3.740,62 | -64,40 | -1,69% | 3.805,16 | 3.823,45 | 3.728,50 | 0 |
| 07 Nov 2024 | 3.805,02 | 20,04 | 0,53% | 3.784,74 | 3.810,94 | 3.659,65 | 0 |
| 06 Nov 2024 | 3.784,98 | -25,66 | -0,67% | 3.823,59 | 3.896,79 | 3.771,09 | 0 |
| 05 Nov 2024 | 3.810,64 | 18,73 | 0,49% | 3.791,91 | 3.815,14 | 3.772,55 | 0 |
| 04 Nov 2024 | 3.791,91 | -49,51 | -1,29% | 3.841,41 | 3.841,41 | 3.791,67 | 0 |
| 01 Nov 2024 | 3.841,42 | 15,85 | 0,41% | 3.825,40 | 3.848,52 | 3.793,01 | 0 |
| 31 Ott 2024 | 3.825,57 | -59,97 | -1,54% | 3.883,33 | 3.883,33 | 3.808,80 | 0 |
| 30 Ott 2024 | 3.885,54 | -10,56 | -0,27% | 3.895,45 | 3.906,34 | 3.849,40 | 0 |
| 29 Ott 2024 | 3.896,10 | -2,72 | -0,07% | 3.899,38 | 3.930,57 | 3.887,81 | 0 |
| 28 Ott 2024 | 3.898,82 | 51,08 | 1,33% | 3.854,32 | 3.905,49 | 3.854,32 | 0 |
| 25 Ott 2024 | 3.847,74 | 9,03 | 0,24% | 3.838,70 | 3.866,48 | 3.826,85 | 0 |
| 24 Ott 2024 | 3.838,71 | -14,07 | -0,37% | 3.852,79 | 3.872,52 | 3.838,71 | 0 |
| 23 Ott 2024 | 3.852,78 | -45,70 | -1,17% | 3.892,57 | 3.903,12 | 3.847,08 | 0 |
| 22 Ott 2024 | 3.898,48 | -24,98 | -0,64% | 3.919,53 | 3.919,53 | 3.850,65 | 0 |
| 21 Ott 2024 | 3.923,46 | 0,00 | 0,00% | 3.923,46 | 3.923,46 | 3.923,46 | 0 |
| 18 Ott 2024 | 3.923,46 | 34,23 | 0,88% | 3.889,27 | 3.923,86 | 3.887,21 | 0 |
| 17 Ott 2024 | 3.889,23 | 19,40 | 0,50% | 3.872,30 | 3.917,94 | 3.863,38 | 0 |
| 16 Ott 2024 | 3.869,83 | 48,02 | 1,26% | 3.821,46 | 3.882,68 | 3.802,45 | 0 |
| 15 Ott 2024 | 3.821,81 | -12,51 | -0,33% | 3.839,25 | 3.889,80 | 3.821,81 | 0 |
| 14 Ott 2024 | 3.834,32 | 23,06 | 0,61% | 3.811,54 | 3.848,78 | 3.809,68 | 0 |
| 11 Ott 2024 | 3.811,26 | -11,93 | -0,31% | 3.822,94 | 3.829,54 | 3.803,69 | 0 |
| 10 Ott 2024 | 3.823,19 | -19,38 | -0,50% | 3.842,64 | 3.842,64 | 3.791,07 | 0 |
| 09 Ott 2024 | 3.842,57 | 33,93 | 0,89% | 3.809,40 | 3.842,57 | 3.799,47 | 0 |
| 08 Ott 2024 | 3.808,64 | 21,44 | 0,57% | 3.786,87 | 3.813,43 | 3.766,36 | 0 |
| 07 Ott 2024 | 3.787,20 | -6,06 | -0,16% | 3.793,32 | 3.795,47 | 3.750,95 | 0 |
| 04 Ott 2024 | 3.793,26 | 45,75 | 1,22% | 3.748,01 | 3.804,84 | 3.748,01 | 0 |
| 03 Ott 2024 | 3.747,51 | -52,54 | -1,38% | 3.799,99 | 3.799,99 | 3.747,51 | 0 |
| 02 Ott 2024 | 3.800,05 | 6,88 | 0,18% | 3.793,11 | 3.814,18 | 3.775,45 | 0 |
| 01 Ott 2024 | 3.793,17 | -72,45 | -1,87% | 3.865,81 | 3.875,14 | 3.787,44 | 0 |
| 30 Set 2024 | 3.865,62 | 4,37 | 0,11% | 3.860,69 | 3.865,63 | 3.825,96 | 0 |
| 27 Set 2024 | 3.861,25 | -19,15 | -0,49% | 3.879,41 | 3.894,39 | 3.861,25 | 0 |
| 26 Set 2024 | 3.880,40 | 149,54 | 4,01% | 3.730,86 | 3.881,66 | 3.730,86 | 0 |
| 25 Set 2024 | 3.730,86 | -113,29 | -2,95% | 3.844,04 | 3.844,04 | 3.730,86 | 0 |
| 24 Set 2024 | 3.844,15 | 26,61 | 0,70% | 3.819,87 | 3.855,76 | 3.792,61 | 0 |
| 23 Set 2024 | 3.817,54 | -72,75 | -1,87% | 3.872,67 | 3.872,67 | 3.783,78 | 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 |
