Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Gen 2025 | 4.024,15 | -31,44 | -0,78% | 4.055,59 | 4.059,56 | 4.021,94 | 0 |
| 09 Gen 2025 | 4.055,59 | 21,26 | 0,53% | 4.034,33 | 4.058,62 | 4.017,82 | 0 |
| 08 Gen 2025 | 4.034,33 | 3,09 | 0,08% | 4.031,24 | 4.058,10 | 4.010,44 | 0 |
| 07 Gen 2025 | 4.031,24 | 14,95 | 0,37% | 4.016,29 | 4.036,36 | 3.997,38 | 0 |
| 06 Gen 2025 | 4.016,29 | 47,69 | 1,20% | 3.968,60 | 4.016,29 | 3.968,24 | 0 |
| 03 Gen 2025 | 3.968,60 | -24,88 | -0,62% | 3.993,48 | 3.993,48 | 3.960,25 | 0 |
| 02 Gen 2025 | 3.993,48 | 26,64 | 0,67% | 3.966,84 | 3.993,48 | 3.948,74 | 0 |
| 31 Dic 2024 | 3.966,84 | 22,80 | 0,58% | 3.944,04 | 3.968,22 | 3.938,82 | 0 |
| 30 Dic 2024 | 3.944,04 | -20,94 | -0,53% | 3.964,98 | 3.964,98 | 3.933,44 | 0 |
| 27 Dic 2024 | 3.964,98 | 29,66 | 0,75% | 3.935,32 | 3.964,98 | 3.929,09 | 0 |
| 24 Dic 2024 | 3.935,32 | 6,47 | 0,16% | 3.928,85 | 3.942,18 | 3.928,85 | 0 |
| 23 Dic 2024 | 3.928,85 | 7,05 | 0,18% | 3.921,80 | 3.941,47 | 3.917,15 | 0 |
| 20 Dic 2024 | 3.921,80 | -49,95 | -1,26% | 3.971,75 | 3.971,75 | 3.873,74 | 0 |
| 19 Dic 2024 | 3.971,75 | -64,77 | -1,60% | 4.036,52 | 4.039,00 | 3.961,55 | 0 |
| 18 Dic 2024 | 4.036,52 | 3,64 | 0,09% | 4.032,88 | 4.044,27 | 4.025,88 | 0 |
| 17 Dic 2024 | 4.032,88 | -8,38 | -0,21% | 4.041,26 | 4.041,26 | 4.013,41 | 0 |
| 16 Dic 2024 | 4.041,26 | -2,54 | -0,06% | 4.043,80 | 4.047,61 | 4.031,68 | 0 |
| 13 Dic 2024 | 4.043,80 | -21,50 | -0,53% | 4.065,30 | 4.066,39 | 4.035,41 | 0 |
| 12 Dic 2024 | 4.065,30 | -1,38 | -0,03% | 4.066,68 | 4.073,30 | 4.058,19 | 0 |
| 11 Dic 2024 | 4.066,68 | 11,59 | 0,29% | 4.055,09 | 4.069,50 | 4.043,62 | 0 |
| 10 Dic 2024 | 4.055,09 | -22,69 | -0,56% | 4.077,78 | 4.077,78 | 4.053,01 | 0 |
| 09 Dic 2024 | 4.077,78 | 9,84 | 0,24% | 4.067,94 | 4.090,03 | 4.065,76 | 0 |
| 06 Dic 2024 | 4.067,94 | 9,39 | 0,23% | 4.058,55 | 4.076,31 | 4.052,97 | 0 |
| 05 Dic 2024 | 4.058,55 | 13,32 | 0,33% | 4.045,23 | 4.060,21 | 4.040,23 | 0 |
| 04 Dic 2024 | 4.045,23 | 11,32 | 0,28% | 4.033,91 | 4.057,38 | 4.033,77 | 0 |
| 03 Dic 2024 | 4.033,91 | 20,89 | 0,52% | 4.013,02 | 4.046,91 | 4.013,02 | 0 |
| 02 Dic 2024 | 4.013,02 | 31,49 | 0,79% | 3.981,53 | 4.018,29 | 3.966,08 | 0 |
| 29 Nov 2024 | 3.981,53 | 27,91 | 0,71% | 3.953,62 | 3.983,55 | 3.943,92 | 0 |
| 28 Nov 2024 | 3.953,62 | 15,97 | 0,41% | 3.937,65 | 3.968,29 | 3.937,50 | 0 |
| 27 Nov 2024 | 3.937,65 | -13,99 | -0,35% | 3.951,64 | 3.954,29 | 3.923,57 | 0 |
| 26 Nov 2024 | 3.951,64 | -19,07 | -0,48% | 3.970,71 | 3.972,55 | 3.936,53 | 0 |
| 25 Nov 2024 | 3.970,71 | -2,86 | -0,07% | 3.973,57 | 3.995,04 | 3.965,33 | 0 |
| 22 Nov 2024 | 3.973,57 | 44,15 | 1,12% | 3.929,42 | 3.980,47 | 3.925,33 | 0 |
| 21 Nov 2024 | 3.929,42 | 20,38 | 0,52% | 3.909,04 | 3.930,62 | 3.884,87 | 0 |
| 20 Nov 2024 | 3.909,04 | -2,59 | -0,07% | 3.911,63 | 3.935,42 | 3.901,06 | 0 |
| 19 Nov 2024 | 3.911,63 | -15,20 | -0,39% | 3.926,83 | 3.941,32 | 3.868,96 | 0 |
| 18 Nov 2024 | 3.926,83 | 2,29 | 0,06% | 3.924,54 | 3.929,40 | 3.901,26 | 0 |
| 15 Nov 2024 | 3.924,54 | -41,62 | -1,05% | 3.966,16 | 3.966,16 | 3.919,66 | 0 |
| 14 Nov 2024 | 3.966,16 | 43,23 | 1,10% | 3.922,93 | 3.971,82 | 3.920,85 | 0 |
| 13 Nov 2024 | 3.922,93 | 1,79 | 0,05% | 3.921,14 | 3.929,39 | 3.894,70 | 0 |
| 12 Nov 2024 | 3.921,14 | -79,80 | -1,99% | 4.000,94 | 4.000,94 | 3.918,66 | 0 |
| 11 Nov 2024 | 4.000,94 | 45,54 | 1,15% | 3.955,40 | 4.011,10 | 3.955,40 | 0 |
| 08 Nov 2024 | 3.955,40 | -29,10 | -0,73% | 3.984,50 | 3.992,86 | 3.944,12 | 0 |
| 07 Nov 2024 | 3.984,50 | 20,43 | 0,52% | 3.964,07 | 3.997,43 | 3.963,50 | 0 |
| 06 Nov 2024 | 3.964,07 | -19,78 | -0,50% | 3.983,85 | 4.068,18 | 3.957,05 | 0 |
| 05 Nov 2024 | 3.983,85 | -2,92 | -0,07% | 3.986,77 | 3.998,42 | 3.969,26 | 0 |
| 04 Nov 2024 | 3.986,77 | -18,49 | -0,46% | 4.005,26 | 4.014,94 | 3.986,77 | 0 |
| 01 Nov 2024 | 4.005,26 | 42,34 | 1,07% | 3.962,92 | 4.015,95 | 3.960,00 | 0 |
| 31 Ott 2024 | 3.962,92 | -48,34 | -1,21% | 4.011,26 | 4.011,26 | 3.947,76 | 0 |
| 30 Ott 2024 | 4.011,26 | -52,50 | -1,29% | 4.063,76 | 4.063,76 | 3.995,93 | 0 |
| 29 Ott 2024 | 4.063,76 | -21,99 | -0,54% | 4.085,75 | 4.102,26 | 4.063,12 | 0 |
| 28 Ott 2024 | 4.085,75 | 13,50 | 0,33% | 4.072,25 | 4.091,70 | 4.057,29 | 0 |
| 25 Ott 2024 | 4.072,25 | -0,66 | -0,02% | 4.072,91 | 4.078,65 | 4.056,15 | 0 |
| 24 Ott 2024 | 4.072,91 | 3,83 | 0,09% | 4.069,08 | 4.103,42 | 4.068,63 | 0 |
| 23 Ott 2024 | 4.069,08 | -12,69 | -0,31% | 4.081,77 | 4.092,59 | 4.064,84 | 0 |
| 22 Ott 2024 | 4.081,77 | -7,09 | -0,17% | 4.088,86 | 4.094,35 | 4.057,94 | 0 |
| 21 Ott 2024 | 4.088,86 | -24,62 | -0,60% | 4.113,48 | 4.121,79 | 4.087,12 | 0 |
| 18 Ott 2024 | 4.113,48 | 8,67 | 0,21% | 4.104,81 | 4.119,89 | 4.100,23 | 0 |
| 17 Ott 2024 | 4.104,81 | 37,59 | 0,92% | 4.067,22 | 4.119,86 | 4.067,22 | 0 |
| 16 Ott 2024 | 4.067,22 | -12,92 | -0,32% | 4.080,14 | 4.080,14 | 4.060,08 | 0 |
| 15 Ott 2024 | 4.080,14 | -47,11 | -1,14% | 4.127,25 | 4.139,87 | 4.080,14 | 0 |
| 14 Ott 2024 | 4.127,25 | 24,55 | 0,60% | 4.102,70 | 4.127,77 | 4.098,89 | 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 |
