Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 5.775,52 | -77,52 | -1,32% | 5.853,04 | 5.878,67 | 5.763,53 | 0 |
| 10 Mar 2025 | 5.853,04 | 25,52 | 0,44% | 5.827,52 | 5.869,44 | 5.776,85 | 0 |
| 07 Mar 2025 | 5.827,52 | -20,36 | -0,35% | 5.847,88 | 5.847,88 | 5.768,90 | 0 |
| 06 Mar 2025 | 5.847,88 | -62,19 | -1,05% | 5.910,07 | 5.927,33 | 5.820,14 | 0 |
| 05 Mar 2025 | 5.910,07 | 70,34 | 1,20% | 5.839,73 | 5.947,82 | 5.839,73 | 0 |
| 04 Mar 2025 | 5.839,73 | -54,71 | -0,93% | 5.894,44 | 5.894,74 | 5.802,84 | 0 |
| 03 Mar 2025 | 5.894,44 | 116,08 | 2,01% | 5.778,36 | 5.899,21 | 5.759,33 | 0 |
| 28 Feb 2025 | 5.778,36 | 11,43 | 0,20% | 5.766,93 | 5.826,07 | 5.697,35 | 0 |
| 27 Feb 2025 | 5.766,93 | 0,04 | 0,00% | 5.766,89 | 5.783,60 | 5.715,18 | 0 |
| 26 Feb 2025 | 5.766,89 | 222,50 | 4,01% | 5.544,39 | 5.826,24 | 5.544,39 | 0 |
| 25 Feb 2025 | 5.544,39 | 228,06 | 4,29% | 5.316,33 | 5.708,70 | 5.312,33 | 0 |
| 24 Feb 2025 | 5.316,33 | 29,89 | 0,57% | 5.286,44 | 5.345,92 | 5.254,92 | 0 |
| 21 Feb 2025 | 5.286,44 | 97,62 | 1,88% | 5.188,82 | 5.290,86 | 5.173,87 | 0 |
| 20 Feb 2025 | 5.188,82 | -36,72 | -0,70% | 5.225,54 | 5.228,20 | 5.167,18 | 0 |
| 19 Feb 2025 | 5.225,54 | -44,06 | -0,84% | 5.269,60 | 5.269,60 | 5.203,51 | 0 |
| 18 Feb 2025 | 5.269,60 | 14,17 | 0,27% | 5.255,43 | 5.286,31 | 5.231,55 | 0 |
| 17 Feb 2025 | 5.255,43 | 25,12 | 0,48% | 5.230,31 | 5.255,43 | 5.199,43 | 0 |
| 14 Feb 2025 | 5.230,31 | -11,51 | -0,22% | 5.241,82 | 5.251,95 | 5.197,71 | 0 |
| 13 Feb 2025 | 5.241,82 | 61,93 | 1,20% | 5.179,89 | 5.265,69 | 5.179,89 | 0 |
| 12 Feb 2025 | 5.179,89 | 47,20 | 0,92% | 5.132,69 | 5.181,18 | 5.127,37 | 0 |
| 11 Feb 2025 | 5.132,69 | 12,71 | 0,25% | 5.119,98 | 5.158,25 | 5.103,57 | 0 |
| 10 Feb 2025 | 5.119,98 | 19,46 | 0,38% | 5.100,52 | 5.141,54 | 5.081,39 | 0 |
| 07 Feb 2025 | 5.100,52 | -84,10 | -1,62% | 5.184,62 | 5.184,62 | 5.087,68 | 0 |
| 06 Feb 2025 | 5.184,62 | -60,34 | -1,15% | 5.244,96 | 5.273,17 | 5.182,86 | 0 |
| 05 Feb 2025 | 5.244,96 | 15,77 | 0,30% | 5.229,19 | 5.248,09 | 5.184,10 | 0 |
| 04 Feb 2025 | 5.229,19 | -9,02 | -0,17% | 5.238,21 | 5.254,40 | 5.208,19 | 0 |
| 03 Feb 2025 | 5.238,21 | -40,28 | -0,76% | 5.278,49 | 5.278,49 | 5.178,25 | 0 |
| 31 Gen 2025 | 5.278,49 | -17,74 | -0,33% | 5.296,23 | 5.296,53 | 5.267,97 | 0 |
| 30 Gen 2025 | 5.296,23 | 52,53 | 1,00% | 5.243,70 | 5.296,23 | 5.208,87 | 0 |
| 29 Gen 2025 | 5.243,70 | -31,44 | -0,60% | 5.275,14 | 5.293,60 | 5.238,12 | 0 |
| 28 Gen 2025 | 5.275,14 | 59,53 | 1,14% | 5.215,61 | 5.308,68 | 5.210,29 | 0 |
| 27 Gen 2025 | 5.215,61 | 91,60 | 1,79% | 5.124,01 | 5.219,61 | 5.124,01 | 0 |
| 24 Gen 2025 | 5.124,01 | -37,54 | -0,73% | 5.161,55 | 5.182,21 | 5.090,31 | 0 |
| 23 Gen 2025 | 5.161,55 | -61,16 | -1,17% | 5.222,71 | 5.222,71 | 5.161,55 | 0 |
| 22 Gen 2025 | 5.222,71 | -29,03 | -0,55% | 5.251,74 | 5.289,28 | 5.221,38 | 0 |
| 21 Gen 2025 | 5.251,74 | 23,28 | 0,45% | 5.228,46 | 5.259,64 | 5.190,88 | 0 |
| 20 Gen 2025 | 5.228,46 | 7,47 | 0,14% | 5.220,99 | 5.298,47 | 5.205,44 | 0 |
| 17 Gen 2025 | 5.220,99 | 22,08 | 0,42% | 5.198,91 | 5.251,87 | 5.198,91 | 0 |
| 16 Gen 2025 | 5.198,91 | 49,39 | 0,96% | 5.149,52 | 5.221,81 | 5.149,52 | 0 |
| 15 Gen 2025 | 5.149,52 | 178,35 | 3,59% | 4.971,17 | 5.149,52 | 4.971,17 | 0 |
| 14 Gen 2025 | 4.971,17 | -3,12 | -0,06% | 4.974,29 | 5.037,70 | 4.958,41 | 0 |
| 13 Gen 2025 | 4.974,29 | -0,15 | 0,00% | 4.964,66 | 4.989,16 | 4.953,78 | 0 |
| 10 Gen 2025 | 4.974,44 | -72,32 | -1,43% | 5.046,76 | 5.057,84 | 4.952,99 | 0 |
| 09 Gen 2025 | 5.046,76 | 72,40 | 1,46% | 4.974,36 | 5.046,76 | 4.954,87 | 0 |
| 08 Gen 2025 | 4.974,36 | 22,86 | 0,46% | 4.951,50 | 4.981,00 | 4.918,32 | 0 |
| 07 Gen 2025 | 4.951,50 | -6,02 | -0,12% | 4.957,52 | 4.970,28 | 4.903,52 | 0 |
| 06 Gen 2025 | 4.957,52 | 44,38 | 0,90% | 4.913,14 | 4.957,52 | 4.903,60 | 0 |
| 03 Gen 2025 | 4.913,14 | -51,66 | -1,04% | 4.964,80 | 4.982,10 | 4.902,65 | 0 |
| 02 Gen 2025 | 4.964,80 | 1,02 | 0,02% | 4.963,78 | 5.001,11 | 4.934,59 | 0 |
| 31 Dic 2024 | 4.963,78 | 44,38 | 0,90% | 4.919,40 | 4.966,21 | 4.906,41 | 0 |
| 30 Dic 2024 | 4.919,40 | -11,43 | -0,23% | 4.930,83 | 4.933,65 | 4.897,80 | 0 |
| 27 Dic 2024 | 4.930,83 | -13,94 | -0,28% | 4.944,77 | 4.944,77 | 4.902,97 | 0 |
| 24 Dic 2024 | 4.944,77 | 41,72 | 0,85% | 4.903,05 | 4.953,37 | 4.862,19 | 0 |
| 23 Dic 2024 | 4.903,05 | 6,10 | 0,12% | 4.896,95 | 4.923,24 | 4.843,56 | 0 |
| 20 Dic 2024 | 4.896,95 | -23,48 | -0,48% | 4.920,43 | 4.929,82 | 4.875,73 | 0 |
| 19 Dic 2024 | 4.920,43 | -55,90 | -1,12% | 4.976,33 | 4.976,33 | 4.899,69 | 0 |
| 18 Dic 2024 | 4.976,33 | 10,72 | 0,22% | 4.965,61 | 5.012,49 | 4.965,22 | 0 |
| 17 Dic 2024 | 4.965,61 | -53,45 | -1,06% | 5.019,06 | 5.019,06 | 4.942,59 | 0 |
| 16 Dic 2024 | 5.019,06 | -59,19 | -1,17% | 5.078,25 | 5.078,25 | 4.987,20 | 0 |
| 13 Dic 2024 | 5.078,25 | 12,20 | 0,24% | 5.066,05 | 5.078,80 | 5.048,66 | 0 |
| 12 Dic 2024 | 5.066,05 | 41,25 | 0,82% | 5.024,80 | 5.074,42 | 5.024,80 | 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 |
