Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 4.187,13 | -85,48 | -2,00% | 4.268,38 | 4.285,17 | 4.180,62 | 0 |
| 10 Mar 2025 | 4.272,61 | -90,09 | -2,07% | 4.369,29 | 4.369,29 | 4.241,27 | 0 |
| 07 Mar 2025 | 4.362,70 | -72,86 | -1,64% | 4.443,51 | 4.443,51 | 4.339,31 | 0 |
| 06 Mar 2025 | 4.435,56 | 80,21 | 1,84% | 4.352,93 | 4.441,71 | 4.352,93 | 0 |
| 05 Mar 2025 | 4.355,35 | 242,64 | 5,90% | 4.096,06 | 4.374,99 | 4.096,06 | 0 |
| 04 Mar 2025 | 4.112,71 | -166,69 | -3,90% | 4.283,88 | 4.283,88 | 4.102,22 | 0 |
| 03 Mar 2025 | 4.279,40 | -0,65 | -0,02% | 4.281,22 | 4.307,32 | 4.242,00 | 0 |
| 28 Feb 2025 | 4.280,05 | 24,83 | 0,58% | 4.253,41 | 4.288,18 | 4.226,41 | 0 |
| 27 Feb 2025 | 4.255,22 | -17,72 | -0,41% | 4.273,28 | 4.273,28 | 4.217,76 | 0 |
| 26 Feb 2025 | 4.272,94 | 92,15 | 2,20% | 4.180,28 | 4.291,83 | 4.180,28 | 0 |
| 25 Feb 2025 | 4.180,79 | 14,71 | 0,35% | 4.167,73 | 4.219,66 | 4.140,74 | 0 |
| 24 Feb 2025 | 4.166,08 | -46,31 | -1,10% | 4.209,49 | 4.217,16 | 4.144,57 | 0 |
| 21 Feb 2025 | 4.212,39 | 18,84 | 0,45% | 4.194,32 | 4.255,95 | 4.193,88 | 0 |
| 20 Feb 2025 | 4.193,55 | -31,20 | -0,74% | 4.226,45 | 4.254,08 | 4.179,14 | 0 |
| 19 Feb 2025 | 4.224,75 | -124,60 | -2,86% | 4.349,87 | 4.350,36 | 4.211,33 | 0 |
| 18 Feb 2025 | 4.349,35 | 29,18 | 0,68% | 4.323,87 | 4.371,27 | 4.309,31 | 0 |
| 17 Feb 2025 | 4.320,17 | 27,48 | 0,64% | 4.294,44 | 4.323,19 | 4.291,02 | 0 |
| 14 Feb 2025 | 4.292,69 | 16,83 | 0,39% | 4.273,97 | 4.309,23 | 4.262,06 | 0 |
| 13 Feb 2025 | 4.275,86 | 86,72 | 2,07% | 4.190,13 | 4.289,02 | 4.190,13 | 0 |
| 12 Feb 2025 | 4.189,14 | -9,04 | -0,22% | 4.195,61 | 4.222,24 | 4.149,06 | 0 |
| 11 Feb 2025 | 4.198,18 | 5,25 | 0,13% | 4.190,36 | 4.205,42 | 4.182,28 | 0 |
| 10 Feb 2025 | 4.192,93 | -6,56 | -0,16% | 4.202,80 | 4.213,18 | 4.178,17 | 0 |
| 07 Feb 2025 | 4.199,49 | 12,79 | 0,31% | 4.183,24 | 4.241,52 | 4.183,24 | 0 |
| 06 Feb 2025 | 4.186,70 | 134,74 | 3,33% | 4.053,83 | 4.191,74 | 4.053,35 | 0 |
| 05 Feb 2025 | 4.051,96 | 3,81 | 0,09% | 4.048,40 | 4.051,96 | 4.012,68 | 0 |
| 04 Feb 2025 | 4.048,15 | 21,09 | 0,52% | 4.028,89 | 4.052,02 | 4.001,25 | 0 |
| 03 Feb 2025 | 4.027,06 | -66,86 | -1,63% | 4.104,12 | 4.104,12 | 3.999,81 | 0 |
| 31 Gen 2025 | 4.093,92 | 2,66 | 0,07% | 4.091,80 | 4.116,87 | 4.086,98 | 0 |
| 30 Gen 2025 | 4.091,26 | 35,47 | 0,87% | 4.056,65 | 4.106,21 | 4.056,65 | 0 |
| 29 Gen 2025 | 4.055,79 | 4,40 | 0,11% | 4.055,10 | 4.087,24 | 4.049,03 | 0 |
| 28 Gen 2025 | 4.051,39 | 15,26 | 0,38% | 4.039,08 | 4.070,59 | 4.031,27 | 0 |
| 27 Gen 2025 | 4.036,13 | -29,79 | -0,73% | 4.071,09 | 4.071,09 | 4.005,10 | 0 |
| 24 Gen 2025 | 4.065,92 | -0,73 | -0,02% | 4.064,32 | 4.100,00 | 4.054,11 | 0 |
| 23 Gen 2025 | 4.066,65 | 24,23 | 0,60% | 4.045,83 | 4.068,91 | 4.041,55 | 0 |
| 22 Gen 2025 | 4.042,42 | 27,21 | 0,68% | 4.016,41 | 4.042,92 | 4.011,18 | 0 |
| 21 Gen 2025 | 4.015,21 | 22,12 | 0,55% | 3.996,38 | 4.018,12 | 3.971,79 | 0 |
| 20 Gen 2025 | 3.993,09 | 8,23 | 0,21% | 3.984,79 | 4.004,39 | 3.968,71 | 0 |
| 17 Gen 2025 | 3.984,86 | 69,39 | 1,77% | 3.914,96 | 3.990,31 | 3.914,96 | 0 |
| 16 Gen 2025 | 3.915,47 | 8,74 | 0,22% | 3.905,50 | 3.920,26 | 3.873,32 | 0 |
| 15 Gen 2025 | 3.906,73 | 72,21 | 1,88% | 3.838,68 | 3.915,35 | 3.838,68 | 0 |
| 14 Gen 2025 | 3.834,52 | 8,57 | 0,22% | 3.825,17 | 3.867,24 | 3.825,17 | 0 |
| 13 Gen 2025 | 3.825,95 | -40,53 | -1,05% | 3.809,99 | 3.839,47 | 3.799,50 | 0 |
| 10 Gen 2025 | 3.866,48 | -51,82 | -1,32% | 3.918,30 | 3.926,34 | 3.860,57 | 0 |
| 09 Gen 2025 | 3.918,30 | 16,19 | 0,41% | 3.902,11 | 3.926,45 | 3.878,83 | 0 |
| 08 Gen 2025 | 3.902,11 | 3,50 | 0,09% | 3.898,61 | 3.927,81 | 3.868,67 | 0 |
| 07 Gen 2025 | 3.898,61 | -21,65 | -0,55% | 3.920,26 | 3.932,23 | 3.874,09 | 0 |
| 06 Gen 2025 | 3.920,26 | 43,27 | 1,12% | 3.876,99 | 3.922,67 | 3.876,67 | 0 |
| 03 Gen 2025 | 3.876,99 | -36,40 | -0,93% | 3.913,39 | 3.918,71 | 3.871,99 | 0 |
| 02 Gen 2025 | 3.913,39 | 19,36 | 0,50% | 3.894,03 | 3.914,81 | 3.880,05 | 0 |
| 31 Dic 2024 | 3.894,03 | 16,56 | 0,43% | 3.877,47 | 3.895,55 | 3.870,06 | 0 |
| 30 Dic 2024 | 3.877,47 | -20,00 | -0,51% | 3.897,47 | 3.897,47 | 3.856,99 | 0 |
| 27 Dic 2024 | 3.897,47 | 8,24 | 0,21% | 3.889,23 | 3.903,59 | 3.871,79 | 0 |
| 24 Dic 2024 | 3.889,23 | 3,30 | 0,08% | 3.885,93 | 3.895,88 | 3.885,93 | 0 |
| 23 Dic 2024 | 3.885,93 | 13,63 | 0,35% | 3.872,30 | 3.890,84 | 3.849,11 | 0 |
| 20 Dic 2024 | 3.872,30 | -23,85 | -0,61% | 3.896,15 | 3.896,15 | 3.825,93 | 0 |
| 19 Dic 2024 | 3.896,15 | -85,01 | -2,14% | 3.981,16 | 3.983,75 | 3.889,73 | 0 |
| 18 Dic 2024 | 3.981,16 | 9,73 | 0,24% | 3.971,43 | 3.987,52 | 3.959,94 | 0 |
| 17 Dic 2024 | 3.971,43 | -28,53 | -0,71% | 3.999,96 | 3.999,96 | 3.966,28 | 0 |
| 16 Dic 2024 | 3.999,96 | -20,61 | -0,51% | 4.020,57 | 4.021,63 | 3.982,64 | 0 |
| 13 Dic 2024 | 4.020,57 | -31,98 | -0,79% | 4.052,55 | 4.057,28 | 4.010,60 | 0 |
| 12 Dic 2024 | 4.052,55 | -1,80 | -0,04% | 4.054,35 | 4.070,02 | 4.046,08 | 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 |
