Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 6.738,91 | -0,92 | -0,01% | 6.757,32 | 6.784,03 | 6.714,53 | 0 |
| 10 Mar 2025 | 6.739,83 | -80,99 | -1,19% | 6.827,42 | 6.827,42 | 6.738,69 | 0 |
| 07 Mar 2025 | 6.820,82 | 130,34 | 1,95% | 6.722,86 | 6.828,20 | 6.701,35 | 0 |
| 06 Mar 2025 | 6.690,48 | -42,86 | -0,64% | 6.743,47 | 6.749,28 | 6.655,99 | 0 |
| 05 Mar 2025 | 6.733,34 | 33,01 | 0,49% | 6.723,39 | 6.803,56 | 6.716,63 | 0 |
| 04 Mar 2025 | 6.700,33 | -111,61 | -1,64% | 6.802,29 | 6.804,91 | 6.690,76 | 0 |
| 03 Mar 2025 | 6.811,94 | 11,84 | 0,17% | 6.793,16 | 6.846,56 | 6.734,69 | 0 |
| 28 Feb 2025 | 6.800,10 | -43,46 | -0,64% | 6.822,36 | 6.835,00 | 6.757,32 | 0 |
| 27 Feb 2025 | 6.843,56 | -144,77 | -2,07% | 6.923,19 | 6.927,38 | 6.821,46 | 0 |
| 26 Feb 2025 | 6.988,33 | 69,34 | 1,00% | 6.944,76 | 6.990,23 | 6.902,05 | 0 |
| 25 Feb 2025 | 6.918,99 | 99,92 | 1,47% | 6.892,34 | 6.953,74 | 6.886,95 | 0 |
| 24 Feb 2025 | 6.819,07 | 108,42 | 1,62% | 6.717,25 | 6.850,85 | 6.716,59 | 0 |
| 21 Feb 2025 | 6.710,65 | 25,32 | 0,38% | 6.693,29 | 6.712,78 | 6.689,94 | 0 |
| 20 Feb 2025 | 6.685,33 | 10,62 | 0,16% | 6.701,79 | 6.704,95 | 6.669,43 | 0 |
| 19 Feb 2025 | 6.674,71 | -12,98 | -0,19% | 6.712,09 | 6.735,32 | 6.667,40 | 0 |
| 18 Feb 2025 | 6.687,69 | 64,37 | 0,97% | 6.618,91 | 6.692,23 | 6.608,45 | 0 |
| 17 Feb 2025 | 6.623,32 | -30,76 | -0,46% | 6.691,11 | 6.695,51 | 6.619,86 | 0 |
| 14 Feb 2025 | 6.654,08 | 68,20 | 1,04% | 6.598,74 | 6.693,42 | 6.598,74 | 0 |
| 13 Feb 2025 | 6.585,88 | 23,03 | 0,35% | 6.554,26 | 6.597,87 | 6.534,10 | 0 |
| 12 Feb 2025 | 6.562,85 | 0,00 | 0,00% | 6.562,85 | 6.562,85 | 6.562,85 | 0 |
| 11 Feb 2025 | 6.562,85 | -0,73 | -0,01% | 6.555,70 | 6.592,62 | 6.543,03 | 0 |
| 10 Feb 2025 | 6.563,58 | 53,84 | 0,83% | 6.529,64 | 6.564,42 | 6.522,97 | 0 |
| 07 Feb 2025 | 6.509,74 | -24,72 | -0,38% | 6.529,06 | 6.556,38 | 6.501,65 | 0 |
| 06 Feb 2025 | 6.534,46 | 3,00 | 0,05% | 6.540,43 | 6.588,55 | 6.530,27 | 0 |
| 05 Feb 2025 | 6.531,46 | 14,56 | 0,22% | 6.539,84 | 6.548,06 | 6.511,18 | 0 |
| 04 Feb 2025 | 6.516,90 | 50,39 | 0,78% | 6.485,35 | 6.524,34 | 6.466,87 | 0 |
| 03 Feb 2025 | 6.466,51 | -57,78 | -0,89% | 6.431,20 | 6.496,64 | 6.431,20 | 0 |
| 31 Gen 2025 | 6.524,29 | -10,65 | -0,16% | 6.532,47 | 6.554,61 | 6.515,72 | 0 |
| 30 Gen 2025 | 6.534,94 | 4,39 | 0,07% | 6.542,04 | 6.556,87 | 6.511,46 | 0 |
| 29 Gen 2025 | 6.530,55 | 40,22 | 0,62% | 6.506,77 | 6.549,81 | 6.469,77 | 0 |
| 28 Gen 2025 | 6.490,33 | 23,89 | 0,37% | 6.457,77 | 6.531,33 | 6.457,77 | 0 |
| 27 Gen 2025 | 6.466,44 | -37,29 | -0,57% | 6.474,17 | 6.530,61 | 6.464,50 | 0 |
| 24 Gen 2025 | 6.503,73 | -16,46 | -0,25% | 6.551,36 | 6.562,60 | 6.490,60 | 0 |
| 23 Gen 2025 | 6.520,19 | 14,68 | 0,23% | 6.490,77 | 6.531,12 | 6.488,75 | 0 |
| 22 Gen 2025 | 6.505,51 | -63,27 | -0,96% | 6.579,96 | 6.593,07 | 6.497,34 | 0 |
| 21 Gen 2025 | 6.568,78 | -15,13 | -0,23% | 6.561,22 | 6.569,70 | 6.527,79 | 0 |
| 20 Gen 2025 | 6.583,91 | 20,16 | 0,31% | 6.566,82 | 6.596,31 | 6.542,93 | 0 |
| 17 Gen 2025 | 6.563,75 | 69,48 | 1,07% | 6.524,63 | 6.588,78 | 6.518,82 | 0 |
| 16 Gen 2025 | 6.494,27 | 35,28 | 0,55% | 6.483,28 | 6.494,27 | 6.459,51 | 0 |
| 15 Gen 2025 | 6.458,99 | 82,17 | 1,29% | 6.425,00 | 6.464,93 | 6.393,59 | 0 |
| 14 Gen 2025 | 6.376,82 | 46,17 | 0,73% | 6.339,42 | 6.376,82 | 6.328,97 | 0 |
| 13 Gen 2025 | 6.330,65 | 30,67 | 0,49% | 6.303,46 | 6.352,36 | 6.302,97 | 0 |
| 10 Gen 2025 | 6.299,98 | -97,97 | -1,53% | 6.359,11 | 6.380,98 | 6.299,98 | 0 |
| 09 Gen 2025 | 6.397,95 | 26,50 | 0,42% | 6.354,01 | 6.402,18 | 6.327,18 | 0 |
| 08 Gen 2025 | 6.371,45 | -29,64 | -0,46% | 6.402,33 | 6.422,04 | 6.326,11 | 0 |
| 07 Gen 2025 | 6.401,09 | -34,13 | -0,53% | 6.427,11 | 6.438,79 | 6.385,42 | 0 |
| 06 Gen 2025 | 6.435,22 | -9,47 | -0,15% | 6.457,22 | 6.467,66 | 6.389,77 | 0 |
| 03 Gen 2025 | 6.444,69 | 32,41 | 0,51% | 6.413,67 | 6.460,69 | 6.413,67 | 0 |
| 02 Gen 2025 | 6.412,28 | 35,02 | 0,55% | 6.400,46 | 6.415,38 | 6.321,29 | 0 |
| 31 Dic 2024 | 6.377,26 | 9,88 | 0,16% | 6.335,02 | 6.377,26 | 6.306,80 | 0 |
| 30 Dic 2024 | 6.367,38 | -6,12 | -0,10% | 6.358,15 | 6.395,30 | 6.354,60 | 0 |
| 27 Dic 2024 | 6.373,50 | 47,76 | 0,76% | 6.315,39 | 6.378,83 | 6.297,15 | 0 |
| 24 Dic 2024 | 6.325,74 | 19,91 | 0,32% | 6.314,16 | 6.346,56 | 6.309,71 | 0 |
| 23 Dic 2024 | 6.305,83 | 29,08 | 0,46% | 6.279,96 | 6.326,73 | 6.273,45 | 0 |
| 20 Dic 2024 | 6.276,75 | -14,36 | -0,23% | 6.253,72 | 6.284,67 | 6.217,22 | 0 |
| 19 Dic 2024 | 6.291,11 | -3,42 | -0,05% | 6.252,92 | 6.325,73 | 6.252,92 | 0 |
| 18 Dic 2024 | 6.294,53 | -17,70 | -0,28% | 6.310,02 | 6.345,14 | 6.291,05 | 0 |
| 17 Dic 2024 | 6.312,23 | -51,02 | -0,80% | 6.330,88 | 6.330,88 | 6.276,19 | 0 |
| 16 Dic 2024 | 6.363,25 | 8,89 | 0,14% | 6.353,62 | 6.385,80 | 6.334,68 | 0 |
| 13 Dic 2024 | 6.354,36 | -6,68 | -0,11% | 6.362,14 | 6.388,87 | 6.336,66 | 0 |
| 12 Dic 2024 | 6.361,04 | 9,03 | 0,14% | 6.356,12 | 6.385,36 | 6.344,76 | 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 |
