Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 4.069,44 | 4,24 | 0,10% | 4.065,20 | 4.085,38 | 4.041,01 | 0 |
| 13 Feb 2025 | 4.065,20 | -19,95 | -0,49% | 4.085,15 | 4.110,44 | 4.022,96 | 0 |
| 12 Feb 2025 | 4.085,15 | -6,55 | -0,16% | 4.091,70 | 4.109,29 | 4.073,91 | 0 |
| 11 Feb 2025 | 4.091,70 | -9,22 | -0,22% | 4.100,92 | 4.116,60 | 4.088,05 | 0 |
| 10 Feb 2025 | 4.100,92 | 3,86 | 0,09% | 4.097,06 | 4.127,06 | 4.094,80 | 0 |
| 07 Feb 2025 | 4.097,06 | -18,40 | -0,45% | 4.115,46 | 4.135,86 | 4.095,98 | 0 |
| 06 Feb 2025 | 4.115,46 | 76,07 | 1,88% | 4.039,39 | 4.125,11 | 4.039,39 | 0 |
| 05 Feb 2025 | 4.039,39 | 36,86 | 0,92% | 4.002,53 | 4.039,39 | 3.977,28 | 0 |
| 04 Feb 2025 | 4.002,53 | -11,27 | -0,28% | 4.013,80 | 4.013,80 | 3.966,99 | 0 |
| 03 Feb 2025 | 4.013,80 | -27,66 | -0,68% | 4.041,46 | 4.041,46 | 3.993,67 | 0 |
| 31 Gen 2025 | 4.041,46 | -0,84 | -0,02% | 4.042,30 | 4.053,77 | 4.020,06 | 0 |
| 30 Gen 2025 | 4.042,30 | -29,22 | -0,72% | 4.071,52 | 4.088,98 | 4.040,56 | 0 |
| 29 Gen 2025 | 4.071,52 | 107,37 | 2,71% | 3.964,15 | 4.082,92 | 3.962,69 | 0 |
| 28 Gen 2025 | 3.964,15 | -27,60 | -0,69% | 3.991,75 | 4.009,58 | 3.962,33 | 0 |
| 27 Gen 2025 | 3.991,75 | 10,86 | 0,27% | 3.980,89 | 4.010,72 | 3.970,99 | 0 |
| 24 Gen 2025 | 3.980,89 | -53,93 | -1,34% | 4.034,82 | 4.040,80 | 3.975,45 | 0 |
| 23 Gen 2025 | 4.034,82 | 11,36 | 0,28% | 4.023,46 | 4.042,67 | 4.015,86 | 0 |
| 22 Gen 2025 | 4.023,46 | 21,12 | 0,53% | 4.002,34 | 4.064,22 | 3.995,91 | 0 |
| 21 Gen 2025 | 4.002,34 | 35,70 | 0,90% | 3.966,64 | 4.019,24 | 3.966,64 | 0 |
| 20 Gen 2025 | 3.966,64 | -50,82 | -1,26% | 4.017,46 | 4.029,14 | 3.966,64 | 0 |
| 17 Gen 2025 | 4.017,46 | 55,91 | 1,41% | 3.961,55 | 4.036,64 | 3.950,36 | 0 |
| 16 Gen 2025 | 3.961,55 | 74,44 | 1,92% | 3.887,11 | 3.962,71 | 3.887,11 | 0 |
| 15 Gen 2025 | 3.887,11 | 79,49 | 2,09% | 3.807,62 | 3.889,50 | 3.807,62 | 0 |
| 14 Gen 2025 | 3.807,62 | 17,13 | 0,45% | 3.790,49 | 3.816,27 | 3.772,59 | 0 |
| 13 Gen 2025 | 3.790,49 | -8,47 | -0,22% | 3.775,08 | 3.797,60 | 3.752,09 | 0 |
| 10 Gen 2025 | 3.798,96 | -106,39 | -2,72% | 3.905,35 | 3.911,59 | 3.789,94 | 0 |
| 09 Gen 2025 | 3.905,35 | -27,80 | -0,71% | 3.933,15 | 3.933,15 | 3.817,30 | 0 |
| 08 Gen 2025 | 3.933,15 | -41,41 | -1,04% | 3.974,56 | 3.985,05 | 3.910,14 | 0 |
| 07 Gen 2025 | 3.974,56 | 3,45 | 0,09% | 3.971,11 | 3.977,99 | 3.939,88 | 0 |
| 06 Gen 2025 | 3.971,11 | -2,98 | -0,07% | 3.974,09 | 3.989,10 | 3.948,34 | 0 |
| 03 Gen 2025 | 3.974,09 | -13,02 | -0,33% | 3.987,11 | 3.996,23 | 3.967,45 | 0 |
| 02 Gen 2025 | 3.987,11 | 35,23 | 0,89% | 3.951,88 | 3.998,12 | 3.933,97 | 0 |
| 31 Dic 2024 | 3.951,88 | 28,81 | 0,73% | 3.923,07 | 3.954,59 | 3.918,19 | 0 |
| 30 Dic 2024 | 3.923,07 | -7,29 | -0,19% | 3.930,36 | 3.939,45 | 3.901,34 | 0 |
| 27 Dic 2024 | 3.930,36 | -3,73 | -0,09% | 3.934,09 | 3.934,09 | 3.900,32 | 0 |
| 24 Dic 2024 | 3.934,09 | -0,47 | -0,01% | 3.934,56 | 3.959,85 | 3.926,49 | 0 |
| 23 Dic 2024 | 3.934,56 | 48,37 | 1,24% | 3.886,19 | 3.934,56 | 3.869,37 | 0 |
| 20 Dic 2024 | 3.886,19 | -26,95 | -0,69% | 3.913,14 | 3.913,14 | 3.849,41 | 0 |
| 19 Dic 2024 | 3.913,14 | -2,26 | -0,06% | 3.915,40 | 3.915,40 | 3.880,21 | 0 |
| 18 Dic 2024 | 3.915,40 | -23,09 | -0,59% | 3.938,49 | 3.950,54 | 3.890,93 | 0 |
| 17 Dic 2024 | 3.938,49 | -53,80 | -1,35% | 3.992,29 | 3.992,29 | 3.938,49 | 0 |
| 16 Dic 2024 | 3.992,29 | -14,96 | -0,37% | 4.007,25 | 4.024,38 | 3.992,29 | 0 |
| 13 Dic 2024 | 4.007,25 | 57,00 | 1,44% | 3.950,25 | 4.007,25 | 3.950,25 | 0 |
| 12 Dic 2024 | 3.950,25 | -24,72 | -0,62% | 3.974,97 | 3.996,43 | 3.950,25 | 0 |
| 11 Dic 2024 | 3.974,97 | 3,98 | 0,10% | 3.970,99 | 3.979,03 | 3.946,46 | 0 |
| 10 Dic 2024 | 3.970,99 | -34,25 | -0,86% | 4.005,24 | 4.015,38 | 3.954,14 | 0 |
| 09 Dic 2024 | 4.005,24 | -2,56 | -0,06% | 4.007,80 | 4.033,81 | 3.988,55 | 0 |
| 06 Dic 2024 | 4.007,80 | 25,29 | 0,64% | 3.982,51 | 4.035,80 | 3.979,07 | 0 |
| 05 Dic 2024 | 3.982,51 | 96,74 | 2,49% | 3.885,77 | 4.005,37 | 3.885,77 | 0 |
| 04 Dic 2024 | 3.885,77 | 46,93 | 1,22% | 3.838,84 | 3.894,93 | 3.813,08 | 0 |
| 03 Dic 2024 | 3.838,84 | 0,03 | 0,00% | 3.838,81 | 3.851,80 | 3.821,52 | 0 |
| 02 Dic 2024 | 3.838,81 | 58,33 | 1,54% | 3.780,48 | 3.838,81 | 3.760,96 | 0 |
| 29 Nov 2024 | 3.780,48 | 54,10 | 1,45% | 3.726,38 | 3.780,48 | 3.726,38 | 0 |
| 28 Nov 2024 | 3.726,38 | 209,32 | 5,95% | 3.517,06 | 3.751,64 | 3.517,06 | 0 |
| 27 Nov 2024 | 3.517,06 | 19,00 | 0,54% | 3.498,06 | 3.530,42 | 3.493,50 | 0 |
| 26 Nov 2024 | 3.498,06 | -50,19 | -1,41% | 3.548,25 | 3.554,71 | 3.496,02 | 0 |
| 25 Nov 2024 | 3.548,25 | 17,27 | 0,49% | 3.530,98 | 3.557,34 | 3.512,27 | 0 |
| 22 Nov 2024 | 3.530,98 | 29,13 | 0,83% | 3.501,85 | 3.542,05 | 3.494,99 | 0 |
| 21 Nov 2024 | 3.501,85 | 67,57 | 1,97% | 3.434,28 | 3.506,80 | 3.433,85 | 0 |
| 20 Nov 2024 | 3.434,28 | -56,25 | -1,61% | 3.490,53 | 3.503,51 | 3.424,67 | 0 |
| 19 Nov 2024 | 3.490,53 | -17,78 | -0,51% | 3.508,31 | 3.527,72 | 3.461,52 | 0 |
| 18 Nov 2024 | 3.508,31 | 6,15 | 0,18% | 3.502,16 | 3.521,12 | 3.486,58 | 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 |
