Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Nov 2024 | 3.105,4858 | -54,13 | -1,71% | 3.131,2502 | 3.131,2502 | 3.105,4858 | 0 |
| 26 Nov 2024 | 3.159,6194 | 20,60 | 0,66% | 3.159,6194 | 3.159,6194 | 3.139,9052 | 0 |
| 25 Nov 2024 | 3.139,0216 | 0,00 | 0,00% | 3.139,0216 | 3.139,0216 | 3.139,0216 | 0 |
| 24 Nov 2024 | 3.139,0216 | 0,00 | 0,00% | 3.139,0216 | 3.139,0216 | 3.139,0216 | 0 |
| 23 Nov 2024 | 3.139,0216 | -4,76 | -0,15% | 3.157,1859 | 3.157,1859 | 3.139,0216 | 0 |
| 22 Nov 2024 | 3.143,7858 | -1,55 | -0,05% | 3.152,3137 | 3.151,4686 | 3.143,7858 | 0 |
| 21 Nov 2024 | 3.145,3314 | 5,51 | 0,18% | 3.142,5433 | 3.145,3314 | 3.142,5433 | 0 |
| 20 Nov 2024 | 3.139,8167 | -6,65 | -0,21% | 3.144,7608 | 3.144,7608 | 3.139,8167 | 0 |
| 19 Nov 2024 | 3.146,4663 | -47,41 | -1,48% | 3.197,6518 | 3.197,6518 | 3.145,375 | 0 |
| 18 Nov 2024 | 3.193,8741 | 0,00 | 0,00% | 3.193,8741 | 3.193,8741 | 3.193,8741 | 0 |
| 17 Nov 2024 | 3.193,8741 | -2,80 | -0,09% | 3.193,8741 | 3.193,8741 | 3.193,8741 | 0 |
| 16 Nov 2024 | 3.196,6716 | -0,72 | -0,02% | 3.183,3676 | 3.196,6716 | 3.183,3676 | 0 |
| 15 Nov 2024 | 3.197,3965 | 73,70 | 2,36% | 3.206,0185 | 3.206,0185 | 3.197,3965 | 0 |
| 14 Nov 2024 | 3.123,7011 | -2,89 | -0,09% | 3.123,7011 | 3.123,7011 | 3.123,7011 | 0 |
| 13 Nov 2024 | 3.126,5912 | -3,68 | -0,12% | 3.133,5395 | 3.133,5395 | 3.126,5912 | 0 |
| 12 Nov 2024 | 3.130,2689 | 17,39 | 0,56% | 3.130,2689 | 3.130,2689 | 3.112,8772 | 0 |
| 11 Nov 2024 | 3.112,8772 | -60,78 | -1,92% | 3.112,8772 | 3.112,8772 | 3.112,8772 | 0 |
| 10 Nov 2024 | 3.173,6601 | 0,00 | 0,00% | 3.173,6601 | 3.173,6601 | 3.173,6601 | 0 |
| 09 Nov 2024 | 3.173,6601 | -3,47 | -0,11% | 3.173,6601 | 3.173,6601 | 3.173,6601 | 0 |
| 08 Nov 2024 | 3.177,1311 | 5,46 | 0,17% | 3.163,3264 | 3.177,1311 | 3.163,3264 | 0 |
| 07 Nov 2024 | 3.171,6742 | -22,78 | -0,71% | 3.171,6742 | 3.194,4577 | 3.171,6742 | 0 |
| 06 Nov 2024 | 3.194,4577 | 2,86 | 0,09% | 3.194,4577 | 3.194,4577 | 3.191,5967 | 0 |
| 05 Nov 2024 | 3.191,5967 | 9,11 | 0,29% | 3.173,8309 | 3.191,5967 | 3.173,7576 | 0 |
| 04 Nov 2024 | 3.182,4861 | 0,00 | 0,00% | 3.182,4861 | 3.182,4861 | 3.182,4861 | 0 |
| 03 Nov 2024 | 3.182,4861 | 6,44 | 0,20% | 3.182,4861 | 3.182,4861 | 3.176,0427 | 0 |
| 02 Nov 2024 | 3.176,0427 | 0,94 | 0,03% | 3.169,0159 | 3.176,0427 | 3.169,0159 | 0 |
| 01 Nov 2024 | 3.175,1027 | 17,75 | 0,56% | 3.152,1439 | 3.175,1027 | 3.152,1439 | 0 |
| 31 Ott 2024 | 3.157,3532 | 35,56 | 1,14% | 3.110,6196 | 3.157,3532 | 3.110,8055 | 0 |
| 30 Ott 2024 | 3.121,7945 | 4,40 | 0,14% | 3.121,4299 | 3.121,7945 | 3.121,4299 | 0 |
| 29 Ott 2024 | 3.117,3934 | -2,33 | -0,07% | 3.117,3934 | 3.119,7223 | 3.117,3934 | 0 |
| 28 Ott 2024 | 3.119,7223 | 0,00 | 0,00% | 3.119,7223 | 3.119,7223 | 3.119,7223 | 0 |
| 27 Ott 2024 | 3.119,7223 | 0,00 | 0,00% | 3.119,7223 | 3.119,7223 | 3.119,7223 | 0 |
| 26 Ott 2024 | 3.119,7223 | -8,56 | -0,27% | 3.113,6817 | 3.121,2935 | 3.113,6817 | 0 |
| 25 Ott 2024 | 3.128,28 | 42,29 | 1,37% | 3.084,5517 | 3.128,28 | 3.084,5517 | 0 |
| 24 Ott 2024 | 3.085,9899 | -7,71 | -0,25% | 3.103,744 | 3.103,744 | 3.085,9899 | 0 |
| 23 Ott 2024 | 3.093,7012 | 2,08 | 0,07% | 3.097,1044 | 3.097,1044 | 3.093,7012 | 0 |
| 22 Ott 2024 | 3.091,6192 | 18,96 | 0,62% | 3.072,5082 | 3.091,6192 | 3.072,5082 | 0 |
| 21 Ott 2024 | 3.072,6618 | 0,00 | 0,00% | 3.072,6618 | 3.072,6618 | 3.072,6618 | 0 |
| 20 Ott 2024 | 3.072,6618 | -9,14 | -0,30% | 3.072,6618 | 3.081,8038 | 3.072,6618 | 0 |
| 19 Ott 2024 | 3.081,8038 | -12,69 | -0,41% | 3.100,8793 | 3.100,8793 | 3.081,8038 | 0 |
| 18 Ott 2024 | 3.094,4898 | 15,34 | 0,50% | 3.094,5249 | 3.094,5249 | 3.094,4898 | 0 |
| 17 Ott 2024 | 3.079,1514 | 31,32 | 1,03% | 3.058,3226 | 3.079,1514 | 3.058,3226 | 0 |
| 16 Ott 2024 | 3.047,8334 | -6,04 | -0,20% | 3.057,2787 | 3.057,2787 | 3.047,8334 | 0 |
| 15 Ott 2024 | 3.053,8693 | 0,51 | 0,02% | 3.053,2844 | 3.053,8693 | 3.053,2844 | 0 |
| 14 Ott 2024 | 3.053,3554 | 1,93 | 0,06% | 3.053,3554 | 3.053,3554 | 3.053,3554 | 0 |
| 13 Ott 2024 | 3.051,4292 | 0,00 | 0,00% | 3.051,4292 | 3.051,4292 | 3.051,4292 | 0 |
| 12 Ott 2024 | 3.051,4292 | -30,57 | -0,99% | 3.081,0566 | 3.081,0566 | 3.051,4292 | 0 |
| 11 Ott 2024 | 3.081,9994 | -9,21 | -0,30% | 3.089,7473 | 3.089,7473 | 3.081,9994 | 0 |
| 10 Ott 2024 | 3.091,2104 | -0,32 | -0,01% | 3.089,6625 | 3.091,2104 | 3.089,6625 | 0 |
| 09 Ott 2024 | 3.091,5294 | 38,12 | 1,25% | 3.043,8548 | 3.091,5294 | 3.043,8548 | 0 |
| 08 Ott 2024 | 3.053,413 | -49,54 | -1,60% | 3.101,1221 | 3.101,1221 | 3.053,413 | 0 |
| 07 Ott 2024 | 3.102,955 | 0,00 | 0,00% | 3.102,955 | 3.102,955 | 3.102,955 | 0 |
| 06 Ott 2024 | 3.102,955 | 0,00 | 0,00% | 3.102,955 | 3.102,955 | 3.102,955 | 0 |
| 05 Ott 2024 | 3.102,955 | 12,73 | 0,41% | 3.091,8724 | 3.102,955 | 3.090,1812 | 0 |
| 04 Ott 2024 | 3.090,2289 | -41,15 | -1,31% | 3.133,9115 | 3.133,9115 | 3.090,2289 | 0 |
| 03 Ott 2024 | 3.131,3814 | 30,11 | 0,97% | 3.117,5191 | 3.131,3814 | 3.117,5191 | 0 |
| 02 Ott 2024 | 3.101,2706 | 26,34 | 0,86% | 3.089,5685 | 3.101,2706 | 3.088,1025 | 0 |
| 01 Ott 2024 | 3.074,9305 | -9,57 | -0,31% | 3.074,1106 | 3.074,9305 | 3.074,1106 | 0 |
| 30 Set 2024 | 3.084,4994 | 0,00 | 0,00% | 3.084,4994 | 3.084,4994 | 3.084,4994 | 0 |
| 29 Set 2024 | 3.084,4994 | 0,00 | 0,00% | 3.084,4994 | 3.084,4994 | 3.084,4994 | 0 |
| 28 Set 2024 | 3.084,4994 | -33,62 | -1,08% | 3.108,1632 | 3.108,1632 | 3.084,4994 | 0 |
| 27 Set 2024 | 3.118,1209 | 24,42 | 0,79% | 3.098,5333 | 3.118,1209 | 3.098,5333 | 0 |
| 26 Set 2024 | 3.093,698 | 15,87 | 0,52% | 3.078,7661 | 3.093,698 | 3.078,7661 | 0 |
| 25 Set 2024 | 3.077,8238 | 15,76 | 0,51% | 3.070,3243 | 3.077,8238 | 3.070,3243 | 0 |
| 24 Set 2024 | 3.062,0609 | -3,44 | -0,11% | 3.067,6066 | 3.067,6066 | 3.062,0609 | 0 |
| 23 Set 2024 | 3.065,5001 | 0,00 | 0,00% | 3.065,5001 | 3.065,5001 | 3.065,5001 | 0 |
| 22 Set 2024 | 3.065,5001 | -0,64 | -0,02% | 3.065,5001 | 3.065,5001 | 3.065,5001 | 0 |
| 21 Set 2024 | 3.066,1378 | -18,76 | -0,61% | 3.081,4658 | 3.081,4658 | 3.066,1378 | 0 |
| 20 Set 2024 | 3.084,8995 | -14,03 | -0,45% | 3.100,5165 | 3.100,5165 | 3.084,8995 | 0 |
| 19 Set 2024 | 3.098,9269 | -23,74 | -0,76% | 3.121,4259 | 3.122,3759 | 3.098,9269 | 0 |
| 18 Set 2024 | 3.122,6652 | 38,30 | 1,24% | 3.079,6805 | 3.122,6652 | 3.078,6522 | 0 |
| 17 Set 2024 | 3.084,3622 | -15,80 | -0,51% | 3.102,0294 | 3.102,0294 | 3.084,3622 | 0 |
| 16 Set 2024 | 3.100,1659 | 0,38 | 0,01% | 3.104,6998 | 3.104,6998 | 3.100,1659 | 0 |
| 15 Set 2024 | 3.099,7851 | 0,00 | 0,00% | 3.099,7851 | 3.099,7851 | 3.099,7851 | 0 |
| 14 Set 2024 | 3.099,7851 | -46,80 | -1,49% | 3.129,228 | 3.129,228 | 3.099,7851 | 0 |
| 13 Set 2024 | 3.146,5819 | -4,58 | -0,15% | 3.163,5953 | 3.163,5953 | 3.146,5819 | 0 |
| 12 Set 2024 | 3.151,1573 | 23,72 | 0,76% | 3.121,8838 | 3.151,1573 | 3.121,8838 | 0 |
| 11 Set 2024 | 3.127,4391 | 44,92 | 1,46% | 3.082,0364 | 3.127,4391 | 3.082,0364 | 0 |
| 10 Set 2024 | 3.082,5203 | 10,43 | 0,34% | 3.075,5109 | 3.082,5203 | 3.075,5109 | 0 |
| 09 Set 2024 | 3.072,0882 | 0,00 | 0,00% | 3.072,0882 | 3.072,0882 | 3.072,0882 | 0 |
| 08 Set 2024 | 3.072,0882 | -12,68 | -0,41% | 3.072,0882 | 3.084,7646 | 3.072,0882 | 0 |
| 07 Set 2024 | 3.084,7646 | -6,02 | -0,19% | 3.090,6388 | 3.090,6388 | 3.084,7646 | 0 |
| 06 Set 2024 | 3.090,783 | 1,06 | 0,03% | 3.090,7438 | 3.091,9475 | 3.090,7438 | 0 |
| 05 Set 2024 | 3.089,7219 | 15,60 | 0,51% | 3.067,6513 | 3.089,8664 | 3.067,6513 | 0 |
| 04 Set 2024 | 3.074,1176 | -24,64 | -0,80% | 3.099,9641 | 3.099,9641 | 3.074,1176 | 0 |
| 03 Set 2024 | 3.098,7603 | 40,67 | 1,33% | 3.098,7603 | 3.098,7603 | 3.065,588 | 0 |
| 02 Set 2024 | 3.058,0947 | 0,00 | 0,00% | 3.058,0947 | 3.058,0947 | 3.058,0947 | 0 |
| 01 Set 2024 | 3.058,0947 | 0,00 | 0,00% | 3.058,0947 | 3.058,0947 | 3.058,0947 | 0 |
| 31 Ago 2024 | 3.058,0947 | 9,23 | 0,30% | 3.043,6804 | 3.058,0947 | 3.043,6804 | 0 |
| 30 Ago 2024 | 3.048,8634 | 54,07 | 1,81% | 2.994,9973 | 3.048,8634 | 2.994,9973 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
