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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 5.296,8623 | 0,00 | 0,00% | 5.296,8623 | 5.296,8623 | 5.296,8623 | 0 |
| 09 Mar 2025 | 5.296,8623 | 0,00 | 0,00% | 5.296,8623 | 5.296,8623 | 5.296,8623 | 0 |
| 08 Mar 2025 | 5.296,8623 | -3,25 | -0,06% | 5.302,616 | 5.302,616 | 5.296,8623 | 0 |
| 07 Mar 2025 | 5.300,1163 | 85,00 | 1,63% | 5.299,3257 | 5.300,1163 | 5.299,3257 | 0 |
| 06 Mar 2025 | 5.215,1193 | -19,00 | -0,36% | 5.215,1193 | 5.215,1193 | 5.215,1193 | 0 |
| 05 Mar 2025 | 5.234,1191 | -1,21 | -0,02% | 5.233,4604 | 5.234,1191 | 5.233,4604 | 0 |
| 04 Mar 2025 | 5.235,33 | 32,35 | 0,62% | 5.198,6979 | 5.235,33 | 5.198,6979 | 0 |
| 03 Mar 2025 | 5.202,9792 | 0,98 | 0,02% | 5.202,9792 | 5.202,9792 | 5.202,0027 | 0 |
| 02 Mar 2025 | 5.202,0027 | 0,00 | 0,00% | 5.202,0027 | 5.202,0027 | 5.202,0027 | 0 |
| 01 Mar 2025 | 5.202,0027 | 1,12 | 0,02% | 5.213,5948 | 5.213,5948 | 5.202,0027 | 0 |
| 28 Feb 2025 | 5.200,8855 | -23,21 | -0,44% | 5.234,2649 | 5.234,2649 | 5.200,8855 | 0 |
| 27 Feb 2025 | 5.224,0993 | 15,59 | 0,30% | 5.202,6087 | 5.224,0993 | 5.202,6087 | 0 |
| 26 Feb 2025 | 5.208,5054 | 44,27 | 0,86% | 5.159,1269 | 5.208,5054 | 5.159,1269 | 0 |
| 25 Feb 2025 | 5.164,2347 | 8,83 | 0,17% | 5.144,4654 | 5.164,2347 | 5.144,4654 | 0 |
| 24 Feb 2025 | 5.155,4025 | 0,00 | 0,00% | 5.155,4025 | 5.155,4025 | 5.155,4025 | 0 |
| 23 Feb 2025 | 5.155,4025 | -1,28 | -0,02% | 5.155,4025 | 5.156,6794 | 5.155,4025 | 0 |
| 22 Feb 2025 | 5.156,6794 | -15,92 | -0,31% | 5.167,3594 | 5.167,3594 | 5.156,6794 | 0 |
| 21 Feb 2025 | 5.172,6033 | 28,96 | 0,56% | 5.146,2482 | 5.172,6033 | 5.146,2482 | 0 |
| 20 Feb 2025 | 5.143,6398 | -61,50 | -1,18% | 5.216,6406 | 5.216,6406 | 5.143,6398 | 0 |
| 19 Feb 2025 | 5.205,1394 | 5,76 | 0,11% | 5.207,7348 | 5.207,7348 | 5.205,1394 | 0 |
| 18 Feb 2025 | 5.199,3746 | -3,72 | -0,07% | 5.194,1136 | 5.199,3746 | 5.194,1136 | 0 |
| 17 Feb 2025 | 5.203,0995 | 0,00 | 0,00% | 5.203,0995 | 5.203,0995 | 5.203,0995 | 0 |
| 16 Feb 2025 | 5.203,0995 | 0,00 | 0,00% | 5.203,0995 | 5.203,0995 | 5.203,0995 | 0 |
| 15 Feb 2025 | 5.203,0995 | 1,85 | 0,04% | 5.207,3059 | 5.207,3851 | 5.203,0995 | 0 |
| 14 Feb 2025 | 5.201,2454 | 46,22 | 0,90% | 5.143,853 | 5.201,2454 | 5.143,853 | 0 |
| 13 Feb 2025 | 5.155,0289 | 38,55 | 0,75% | 5.133,3909 | 5.155,0289 | 5.133,3909 | 0 |
| 12 Feb 2025 | 5.116,4824 | 7,03 | 0,14% | 5.116,4824 | 5.116,4824 | 5.109,4566 | 0 |
| 11 Feb 2025 | 5.109,4566 | -42,59 | -0,83% | 5.159,91 | 5.160,3441 | 5.109,4566 | 0 |
| 10 Feb 2025 | 5.152,046 | 0,00 | 0,00% | 5.152,046 | 5.152,046 | 5.152,046 | 0 |
| 09 Feb 2025 | 5.152,046 | 0,00 | 0,00% | 5.152,046 | 5.152,046 | 5.152,046 | 0 |
| 08 Feb 2025 | 5.152,046 | -14,59 | -0,28% | 5.180,0283 | 5.180,0283 | 5.152,046 | 0 |
| 07 Feb 2025 | 5.166,6368 | -47,34 | -0,91% | 5.209,0271 | 5.209,0271 | 5.166,6368 | 0 |
| 06 Feb 2025 | 5.213,9796 | 58,09 | 1,13% | 5.158,6184 | 5.213,9796 | 5.158,6184 | 0 |
| 05 Feb 2025 | 5.155,8914 | -28,24 | -0,54% | 5.192,4014 | 5.192,4014 | 5.155,8914 | 0 |
| 04 Feb 2025 | 5.184,1349 | 5,55 | 0,11% | 5.172,778 | 5.184,1349 | 5.172,778 | 0 |
| 03 Feb 2025 | 5.178,5896 | 23,01 | 0,45% | 5.153,9105 | 5.194,694 | 5.153,9105 | 0 |
| 02 Feb 2025 | 5.155,5752 | 0,00 | 0,00% | 5.155,5752 | 5.155,5752 | 5.155,5752 | 0 |
| 01 Feb 2025 | 5.155,5752 | -24,11 | -0,47% | 5.180,3023 | 5.180,3023 | 5.155,5752 | 0 |
| 31 Gen 2025 | 5.179,6832 | -55,83 | -1,07% | 5.239,0738 | 5.239,0738 | 5.179,6832 | 0 |
| 30 Gen 2025 | 5.235,5083 | 17,81 | 0,34% | 5.216,1103 | 5.235,5083 | 5.217,4794 | 0 |
| 29 Gen 2025 | 5.217,6973 | -2,78 | -0,05% | 5.235,7894 | 5.235,7894 | 5.217,6973 | 0 |
| 28 Gen 2025 | 5.220,4727 | -31,77 | -0,60% | 5.277,9298 | 5.277,9298 | 5.220,4727 | 0 |
| 27 Gen 2025 | 5.252,2465 | 0,00 | 0,00% | 5.252,2465 | 5.252,2465 | 5.252,2465 | 0 |
| 26 Gen 2025 | 5.252,2465 | 0,00 | 0,00% | 5.252,2465 | 5.252,2465 | 5.252,2465 | 0 |
| 25 Gen 2025 | 5.252,2465 | 0,51 | 0,01% | 5.263,9507 | 5.263,9507 | 5.252,2465 | 0 |
| 24 Gen 2025 | 5.251,741 | -67,49 | -1,27% | 5.319,0078 | 5.319,0078 | 5.251,741 | 0 |
| 23 Gen 2025 | 5.319,2281 | 38,84 | 0,74% | 5.291,0234 | 5.319,2281 | 5.291,0234 | 0 |
| 22 Gen 2025 | 5.280,3887 | -18,98 | -0,36% | 5.306,55 | 5.306,55 | 5.280,3887 | 0 |
| 21 Gen 2025 | 5.299,3675 | -1,81 | -0,03% | 5.306,1708 | 5.306,1708 | 5.299,3675 | 0 |
| 20 Gen 2025 | 5.301,1777 | 0,00 | 0,00% | 5.301,1777 | 5.301,1777 | 5.301,1777 | 0 |
| 19 Gen 2025 | 5.301,1777 | 0,00 | 0,00% | 5.301,1777 | 5.301,1777 | 5.301,1777 | 0 |
| 18 Gen 2025 | 5.301,1777 | 42,23 | 0,80% | 5.257,0173 | 5.301,1777 | 5.257,0173 | 0 |
| 17 Gen 2025 | 5.258,9523 | 17,33 | 0,33% | 5.254,5505 | 5.258,9523 | 5.254,5505 | 0 |
| 16 Gen 2025 | 5.241,6237 | 0,40 | 0,01% | 5.228,0667 | 5.241,6237 | 5.228,0667 | 0 |
| 15 Gen 2025 | 5.241,2278 | -20,66 | -0,39% | 5.278,3453 | 5.278,3453 | 5.241,2278 | 0 |
| 14 Gen 2025 | 5.261,8889 | -64,77 | -1,22% | 5.309,6692 | 5.309,6692 | 5.261,8889 | 0 |
| 13 Gen 2025 | 5.326,6619 | 0,00 | 0,00% | 5.326,6619 | 5.326,6619 | 5.326,6619 | 0 |
| 12 Gen 2025 | 5.326,6619 | -0,86 | -0,02% | 5.326,6619 | 5.327,5208 | 5.326,6619 | 0 |
| 11 Gen 2025 | 5.327,5208 | 12,35 | 0,23% | 5.320,9124 | 5.327,5208 | 5.320,9124 | 0 |
| 10 Gen 2025 | 5.315,1674 | -46,30 | -0,86% | 5.353,1843 | 5.353,1843 | 5.315,1674 | 0 |
| 09 Gen 2025 | 5.361,4718 | -87,22 | -1,60% | 5.455,3238 | 5.455,3238 | 5.361,4718 | 0 |
| 08 Gen 2025 | 5.448,687 | -4,19 | -0,08% | 5.459,2924 | 5.459,2924 | 5.448,687 | 0 |
| 07 Gen 2025 | 5.452,8809 | 24,03 | 0,44% | 5.432,7746 | 5.452,8809 | 5.432,7746 | 0 |
| 06 Gen 2025 | 5.428,8468 | 0,00 | 0,00% | 5.428,8468 | 5.428,8468 | 5.428,8468 | 0 |
| 05 Gen 2025 | 5.428,8468 | -0,10 | 0,00% | 5.428,8468 | 5.428,9449 | 5.428,8468 | 0 |
| 04 Gen 2025 | 5.428,9449 | -51,87 | -0,95% | 5.487,3223 | 5.487,3223 | 5.428,9449 | 0 |
| 03 Gen 2025 | 5.480,8103 | -45,60 | -0,83% | 5.480,8103 | 5.526,4141 | 5.480,8103 | 0 |
| 02 Gen 2025 | 5.526,4141 | -28,06 | -0,51% | 5.526,4141 | 5.526,4141 | 5.526,4141 | 0 |
| 01 Gen 2025 | 5.554,4706 | 0,00 | 0,00% | 5.554,4706 | 5.554,4706 | 5.554,4706 | 0 |
| 31 Dic 2024 | 5.554,4706 | 40,13 | 0,73% | 5.533,902 | 5.554,4706 | 5.533,902 | 0 |
| 30 Dic 2024 | 5.514,3389 | 0,00 | 0,00% | 5.514,3389 | 5.514,3389 | 5.514,3389 | 0 |
| 29 Dic 2024 | 5.514,3389 | -3,88 | -0,07% | 5.514,3389 | 5.518,2205 | 5.514,3389 | 0 |
| 28 Dic 2024 | 5.518,2205 | -112,52 | -2,00% | 5.518,2205 | 5.630,7371 | 5.518,2205 | 0 |
| 27 Dic 2024 | 5.630,7371 | 0,00 | 0,00% | 5.630,7371 | 5.630,7371 | 5.630,7371 | 0 |
| 26 Dic 2024 | 5.630,7371 | 90,21 | 1,63% | 5.630,7371 | 5.630,7371 | 5.540,5283 | 0 |
| 25 Dic 2024 | 5.540,5283 | 44,23 | 0,80% | 5.493,9163 | 5.540,5283 | 5.493,9163 | 0 |
| 24 Dic 2024 | 5.496,30 | 22,40 | 0,41% | 5.483,863 | 5.496,30 | 5.483,863 | 0 |
| 23 Dic 2024 | 5.473,8982 | 0,00 | 0,00% | 5.473,8982 | 5.473,8982 | 5.473,8982 | 0 |
| 22 Dic 2024 | 5.473,8982 | 0,43 | 0,01% | 5.473,8982 | 5.473,8982 | 5.473,47 | 0 |
| 21 Dic 2024 | 5.473,47 | -38,84 | -0,70% | 5.483,5793 | 5.483,5793 | 5.473,47 | 0 |
| 20 Dic 2024 | 5.512,3118 | -12,36 | -0,22% | 5.534,1578 | 5.534,1578 | 5.512,3118 | 0 |
| 19 Dic 2024 | 5.524,6745 | 24,38 | 0,44% | 5.492,3389 | 5.524,6745 | 5.492,3389 | 0 |
| 18 Dic 2024 | 5.500,2939 | 41,56 | 0,76% | 5.462,6809 | 5.500,2939 | 5.462,6809 | 0 |
| 17 Dic 2024 | 5.458,7307 | -38,23 | -0,70% | 5.477,4444 | 5.477,4444 | 5.458,7307 | 0 |
| 16 Dic 2024 | 5.496,9561 | 2,42 | 0,04% | 5.496,9561 | 5.496,9561 | 5.496,9561 | 0 |
| 15 Dic 2024 | 5.494,5385 | 0,00 | 0,00% | 5.494,5385 | 5.494,5385 | 5.494,5385 | 0 |
| 14 Dic 2024 | 5.494,5385 | -40,34 | -0,73% | 5.523,4556 | 5.523,4556 | 5.494,5385 | 0 |
| 13 Dic 2024 | 5.534,8772 | -30,99 | -0,56% | 5.580,2394 | 5.580,2394 | 5.534,8772 | 0 |
| 12 Dic 2024 | 5.565,8656 | -6,13 | -0,11% | 5.580,408 | 5.580,408 | 5.565,8656 | 0 |
| 11 Dic 2024 | 5.571,9934 | -54,23 | -0,96% | 5.628,1261 | 5.627,1063 | 5.571,9934 | 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 |
