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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 5.841,54 | -31,78 | -0,54% | 5.873,32 | 5.873,32 | 5.831,81 | 0 |
| 13 Feb 2025 | 5.873,32 | -37,42 | -0,63% | 5.910,74 | 5.916,37 | 5.849,94 | 0 |
| 12 Feb 2025 | 5.910,74 | 33,18 | 0,56% | 5.877,56 | 5.913,12 | 5.871,22 | 0 |
| 11 Feb 2025 | 5.877,56 | 19,98 | 0,34% | 5.857,58 | 5.884,21 | 5.852,62 | 0 |
| 10 Feb 2025 | 5.857,58 | 46,95 | 0,81% | 5.810,63 | 5.871,10 | 5.802,42 | 0 |
| 07 Feb 2025 | 5.810,63 | -11,32 | -0,19% | 5.821,95 | 5.823,31 | 5.799,31 | 0 |
| 06 Feb 2025 | 5.821,95 | 70,55 | 1,23% | 5.751,40 | 5.846,38 | 5.751,40 | 0 |
| 05 Feb 2025 | 5.751,40 | 11,03 | 0,19% | 5.740,37 | 5.751,40 | 5.718,76 | 0 |
| 04 Feb 2025 | 5.740,37 | -14,84 | -0,26% | 5.755,21 | 5.756,18 | 5.706,27 | 0 |
| 03 Feb 2025 | 5.755,21 | -63,84 | -1,10% | 5.819,05 | 5.819,05 | 5.711,05 | 0 |
| 31 Gen 2025 | 5.819,05 | 17,11 | 0,29% | 5.801,94 | 5.837,21 | 5.801,94 | 0 |
| 30 Gen 2025 | 5.801,94 | 56,54 | 0,98% | 5.745,40 | 5.808,77 | 5.741,29 | 0 |
| 29 Gen 2025 | 5.745,40 | 11,46 | 0,20% | 5.733,94 | 5.765,05 | 5.717,39 | 0 |
| 28 Gen 2025 | 5.733,94 | 13,82 | 0,24% | 5.720,12 | 5.762,24 | 5.719,76 | 0 |
| 27 Gen 2025 | 5.720,12 | -2,93 | -0,05% | 5.723,05 | 5.726,46 | 5.682,02 | 0 |
| 24 Gen 2025 | 5.723,05 | -48,09 | -0,83% | 5.771,14 | 5.784,24 | 5.716,30 | 0 |
| 23 Gen 2025 | 5.771,14 | 11,49 | 0,20% | 5.759,65 | 5.778,49 | 5.748,28 | 0 |
| 22 Gen 2025 | 5.759,65 | -6,96 | -0,12% | 5.766,61 | 5.790,26 | 5.748,87 | 0 |
| 21 Gen 2025 | 5.766,61 | 26,82 | 0,47% | 5.739,79 | 5.767,98 | 5.739,79 | 0 |
| 20 Gen 2025 | 5.739,79 | 6,68 | 0,12% | 5.733,11 | 5.761,43 | 5.729,52 | 0 |
| 17 Gen 2025 | 5.733,11 | 74,64 | 1,32% | 5.658,47 | 5.753,69 | 5.658,39 | 0 |
| 16 Gen 2025 | 5.658,47 | 69,79 | 1,25% | 5.588,68 | 5.658,55 | 5.588,68 | 0 |
| 15 Gen 2025 | 5.588,68 | 56,67 | 1,02% | 5.532,01 | 5.592,54 | 5.531,59 | 0 |
| 14 Gen 2025 | 5.532,01 | -16,43 | -0,30% | 5.548,44 | 5.559,58 | 5.524,99 | 0 |
| 13 Gen 2025 | 5.548,44 | -14,45 | -0,26% | 5.540,12 | 5.554,53 | 5.519,21 | 0 |
| 10 Gen 2025 | 5.562,89 | -38,80 | -0,69% | 5.601,69 | 5.605,85 | 5.562,89 | 0 |
| 09 Gen 2025 | 5.601,69 | 62,85 | 1,13% | 5.538,84 | 5.601,69 | 5.538,84 | 0 |
| 08 Gen 2025 | 5.538,84 | 22,83 | 0,41% | 5.516,01 | 5.542,50 | 5.497,21 | 0 |
| 07 Gen 2025 | 5.516,01 | 7,45 | 0,14% | 5.508,56 | 5.518,06 | 5.468,74 | 0 |
| 06 Gen 2025 | 5.508,56 | 9,33 | 0,17% | 5.499,23 | 5.508,56 | 5.474,46 | 0 |
| 03 Gen 2025 | 5.499,23 | -25,94 | -0,47% | 5.525,17 | 5.534,14 | 5.496,50 | 0 |
| 02 Gen 2025 | 5.525,17 | 60,71 | 1,11% | 5.464,46 | 5.532,28 | 5.452,45 | 0 |
| 31 Dic 2024 | 5.464,46 | 36,10 | 0,67% | 5.428,36 | 5.467,17 | 5.411,77 | 0 |
| 30 Dic 2024 | 5.428,36 | -18,15 | -0,33% | 5.446,51 | 5.446,51 | 5.411,14 | 0 |
| 27 Dic 2024 | 5.446,51 | 19,14 | 0,35% | 5.427,37 | 5.446,51 | 5.411,44 | 0 |
| 24 Dic 2024 | 5.427,37 | 20,12 | 0,37% | 5.407,25 | 5.438,97 | 5.407,25 | 0 |
| 23 Dic 2024 | 5.407,25 | 12,45 | 0,23% | 5.394,80 | 5.414,81 | 5.374,16 | 0 |
| 20 Dic 2024 | 5.394,80 | -17,45 | -0,32% | 5.412,25 | 5.412,25 | 5.339,59 | 0 |
| 19 Dic 2024 | 5.412,25 | -54,63 | -1,00% | 5.466,88 | 5.466,88 | 5.388,84 | 0 |
| 18 Dic 2024 | 5.466,88 | 4,42 | 0,08% | 5.462,46 | 5.493,78 | 5.461,24 | 0 |
| 17 Dic 2024 | 5.462,46 | -44,73 | -0,81% | 5.507,19 | 5.507,19 | 5.462,46 | 0 |
| 16 Dic 2024 | 5.507,19 | -21,05 | -0,38% | 5.528,24 | 5.532,68 | 5.498,86 | 0 |
| 13 Dic 2024 | 5.528,24 | -9,23 | -0,17% | 5.537,47 | 5.550,33 | 5.513,69 | 0 |
| 12 Dic 2024 | 5.537,47 | 23,16 | 0,42% | 5.514,31 | 5.544,90 | 5.513,04 | 0 |
| 11 Dic 2024 | 5.514,31 | 19,16 | 0,35% | 5.495,15 | 5.525,98 | 5.472,85 | 0 |
| 10 Dic 2024 | 5.495,15 | -51,03 | -0,92% | 5.546,18 | 5.546,18 | 5.489,17 | 0 |
| 09 Dic 2024 | 5.546,18 | 18,93 | 0,34% | 5.527,25 | 5.562,25 | 5.527,25 | 0 |
| 06 Dic 2024 | 5.527,25 | -34,44 | -0,62% | 5.561,69 | 5.568,09 | 5.523,96 | 0 |
| 05 Dic 2024 | 5.561,69 | 12,72 | 0,23% | 5.548,97 | 5.562,90 | 5.539,27 | 0 |
| 04 Dic 2024 | 5.548,97 | -19,14 | -0,34% | 5.568,11 | 5.571,06 | 5.541,34 | 0 |
| 03 Dic 2024 | 5.568,11 | 37,10 | 0,67% | 5.531,01 | 5.589,39 | 5.530,65 | 0 |
| 02 Dic 2024 | 5.531,01 | 17,43 | 0,32% | 5.513,58 | 5.544,93 | 5.505,66 | 0 |
| 29 Nov 2024 | 5.513,58 | -7,69 | -0,14% | 5.521,27 | 5.525,39 | 5.492,14 | 0 |
| 28 Nov 2024 | 5.521,27 | 6,09 | 0,11% | 5.515,18 | 5.533,73 | 5.513,31 | 0 |
| 27 Nov 2024 | 5.515,18 | 0,02 | 0,00% | 5.515,16 | 5.519,37 | 5.489,67 | 0 |
| 26 Nov 2024 | 5.515,16 | -23,56 | -0,43% | 5.538,72 | 5.538,72 | 5.502,00 | 0 |
| 25 Nov 2024 | 5.538,72 | 7,66 | 0,14% | 5.531,06 | 5.557,99 | 5.530,20 | 0 |
| 22 Nov 2024 | 5.531,06 | 75,71 | 1,39% | 5.455,35 | 5.537,68 | 5.455,35 | 0 |
| 21 Nov 2024 | 5.455,35 | 43,14 | 0,80% | 5.412,21 | 5.459,92 | 5.391,45 | 0 |
| 20 Nov 2024 | 5.412,21 | -2,92 | -0,05% | 5.415,13 | 5.438,53 | 5.404,48 | 0 |
| 19 Nov 2024 | 5.415,13 | -11,10 | -0,20% | 5.426,23 | 5.444,41 | 5.382,54 | 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 |
