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 |
|---|---|---|---|---|---|---|---|
| 10 Gen 2025 | 5.703,94 | -83,67 | -1,45% | 5.787,61 | 5.792,52 | 5.672,18 | 0 |
| 09 Gen 2025 | 5.787,61 | -4,62 | -0,08% | 5.792,23 | 5.842,90 | 5.766,22 | 0 |
| 08 Gen 2025 | 5.792,23 | -92,28 | -1,57% | 5.884,51 | 5.884,51 | 5.727,96 | 0 |
| 07 Gen 2025 | 5.884,51 | -13,63 | -0,23% | 5.898,14 | 5.920,26 | 5.838,16 | 0 |
| 06 Gen 2025 | 5.898,14 | -52,38 | -0,88% | 5.950,52 | 5.953,69 | 5.847,22 | 0 |
| 03 Gen 2025 | 5.950,52 | -50,74 | -0,85% | 6.001,26 | 6.003,15 | 5.950,52 | 0 |
| 02 Gen 2025 | 6.001,26 | 57,70 | 0,97% | 5.943,56 | 6.023,70 | 5.943,56 | 0 |
| 31 Dic 2024 | 5.943,56 | 39,38 | 0,67% | 5.904,18 | 5.945,56 | 5.888,54 | 0 |
| 30 Dic 2024 | 5.904,18 | -13,96 | -0,24% | 5.918,14 | 5.918,14 | 5.875,50 | 0 |
| 27 Dic 2024 | 5.918,14 | 16,09 | 0,27% | 5.902,05 | 5.918,14 | 5.835,41 | 0 |
| 24 Dic 2024 | 5.902,05 | 35,76 | 0,61% | 5.866,29 | 5.911,28 | 5.847,79 | 0 |
| 23 Dic 2024 | 5.866,29 | 56,30 | 0,97% | 5.809,99 | 5.866,29 | 5.790,12 | 0 |
| 20 Dic 2024 | 5.809,99 | -0,34 | -0,01% | 5.810,33 | 5.823,12 | 5.747,45 | 0 |
| 19 Dic 2024 | 5.810,33 | -14,79 | -0,25% | 5.825,12 | 5.836,85 | 5.776,82 | 0 |
| 18 Dic 2024 | 5.825,12 | -57,21 | -0,97% | 5.882,33 | 5.899,54 | 5.811,75 | 0 |
| 17 Dic 2024 | 5.882,33 | -9,90 | -0,17% | 5.892,23 | 5.909,68 | 5.837,41 | 0 |
| 16 Dic 2024 | 5.892,23 | -64,78 | -1,09% | 5.957,01 | 5.957,01 | 5.879,58 | 0 |
| 13 Dic 2024 | 5.957,01 | 19,70 | 0,33% | 5.937,31 | 5.957,01 | 5.915,15 | 0 |
| 12 Dic 2024 | 5.937,31 | 32,02 | 0,54% | 5.905,29 | 5.959,23 | 5.881,79 | 0 |
| 11 Dic 2024 | 5.905,29 | -71,96 | -1,20% | 5.977,25 | 5.985,27 | 5.901,18 | 0 |
| 10 Dic 2024 | 5.977,25 | -78,92 | -1,30% | 6.056,17 | 6.056,17 | 5.958,64 | 0 |
| 09 Dic 2024 | 6.056,17 | 32,91 | 0,55% | 6.023,26 | 6.065,92 | 6.010,21 | 0 |
| 06 Dic 2024 | 6.023,26 | -108,53 | -1,77% | 6.131,79 | 6.131,79 | 6.021,19 | 0 |
| 05 Dic 2024 | 6.131,79 | 16,79 | 0,27% | 6.115,00 | 6.145,22 | 6.104,84 | 0 |
| 04 Dic 2024 | 6.115,00 | -68,72 | -1,11% | 6.183,72 | 6.183,72 | 6.094,11 | 0 |
| 03 Dic 2024 | 6.183,72 | -8,70 | -0,14% | 6.192,42 | 6.210,57 | 6.178,06 | 0 |
| 02 Dic 2024 | 6.192,42 | 11,04 | 0,18% | 6.181,38 | 6.214,15 | 6.153,56 | 0 |
| 29 Nov 2024 | 6.181,38 | -28,31 | -0,46% | 6.209,69 | 6.227,41 | 6.168,07 | 0 |
| 28 Nov 2024 | 6.209,69 | 26,23 | 0,42% | 6.183,46 | 6.214,15 | 6.129,20 | 0 |
| 27 Nov 2024 | 6.183,46 | 33,89 | 0,55% | 6.149,57 | 6.183,46 | 6.115,29 | 0 |
| 26 Nov 2024 | 6.149,57 | -26,74 | -0,43% | 6.176,31 | 6.184,70 | 6.139,09 | 0 |
| 25 Nov 2024 | 6.176,31 | -13,79 | -0,22% | 6.190,10 | 6.209,28 | 6.142,61 | 0 |
| 22 Nov 2024 | 6.190,10 | 148,63 | 2,46% | 6.041,47 | 6.230,13 | 6.040,23 | 0 |
| 21 Nov 2024 | 6.041,47 | -56,60 | -0,93% | 6.098,07 | 6.103,88 | 6.007,50 | 0 |
| 20 Nov 2024 | 6.098,07 | -10,81 | -0,18% | 6.108,88 | 6.176,25 | 6.086,45 | 0 |
| 19 Nov 2024 | 6.108,88 | 48,74 | 0,80% | 6.060,14 | 6.133,23 | 6.060,14 | 0 |
| 18 Nov 2024 | 6.060,14 | 11,72 | 0,19% | 6.048,42 | 6.091,65 | 6.007,42 | 0 |
| 15 Nov 2024 | 6.048,42 | 10,76 | 0,18% | 6.037,66 | 6.083,08 | 6.021,65 | 0 |
| 14 Nov 2024 | 6.037,66 | 116,19 | 1,96% | 5.921,47 | 6.037,66 | 5.919,23 | 0 |
| 13 Nov 2024 | 5.921,47 | -68,41 | -1,14% | 5.989,88 | 5.991,78 | 5.921,47 | 0 |
| 12 Nov 2024 | 5.989,88 | -81,15 | -1,34% | 6.071,03 | 6.071,03 | 5.988,14 | 0 |
| 11 Nov 2024 | 6.071,03 | 88,08 | 1,47% | 5.982,95 | 6.087,34 | 5.982,95 | 0 |
| 08 Nov 2024 | 5.982,95 | -20,87 | -0,35% | 6.003,82 | 6.033,98 | 5.974,02 | 0 |
| 07 Nov 2024 | 6.003,82 | -0,76 | -0,01% | 6.004,58 | 6.082,78 | 5.988,05 | 0 |
| 06 Nov 2024 | 6.004,58 | -61,21 | -1,01% | 6.065,79 | 6.086,84 | 5.965,44 | 0 |
| 05 Nov 2024 | 6.065,79 | 75,00 | 1,25% | 5.990,79 | 6.093,85 | 5.990,79 | 0 |
| 04 Nov 2024 | 5.990,79 | -37,33 | -0,62% | 6.028,12 | 6.084,28 | 5.990,79 | 0 |
| 01 Nov 2024 | 6.028,12 | 61,54 | 1,03% | 5.966,58 | 6.042,70 | 5.946,50 | 0 |
| 31 Ott 2024 | 5.966,58 | -81,98 | -1,36% | 6.048,56 | 6.048,56 | 5.915,51 | 0 |
| 30 Ott 2024 | 6.048,56 | -28,70 | -0,47% | 6.077,26 | 6.161,07 | 6.035,10 | 0 |
| 29 Ott 2024 | 6.077,26 | -63,21 | -1,03% | 6.140,47 | 6.161,94 | 6.065,17 | 0 |
| 28 Ott 2024 | 6.140,47 | 16,80 | 0,27% | 6.123,67 | 6.181,90 | 6.113,70 | 0 |
| 25 Ott 2024 | 6.123,67 | -32,47 | -0,53% | 6.156,14 | 6.156,14 | 6.100,67 | 0 |
| 24 Ott 2024 | 6.156,14 | -37,94 | -0,61% | 6.194,08 | 6.227,86 | 6.154,36 | 0 |
| 23 Ott 2024 | 6.194,08 | 3,22 | 0,05% | 6.190,86 | 6.217,54 | 6.177,94 | 0 |
| 22 Ott 2024 | 6.190,86 | -68,07 | -1,09% | 6.258,93 | 6.258,93 | 6.119,77 | 0 |
| 21 Ott 2024 | 6.258,93 | -51,52 | -0,82% | 6.310,45 | 6.318,73 | 6.233,08 | 0 |
| 18 Ott 2024 | 6.310,45 | 25,13 | 0,40% | 6.285,32 | 6.317,32 | 6.238,40 | 0 |
| 17 Ott 2024 | 6.285,32 | -46,21 | -0,73% | 6.331,53 | 6.347,56 | 6.269,16 | 0 |
| 16 Ott 2024 | 6.331,53 | 119,69 | 1,93% | 6.211,84 | 6.351,11 | 6.211,84 | 0 |
| 15 Ott 2024 | 6.211,84 | 50,70 | 0,82% | 6.161,14 | 6.250,67 | 6.160,01 | 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 |
