Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 52.072,95 | -99,15 | -0,19% | 54.906,70 | 57.408,35 | 50.143,10 | 1.181 |
| 28 Gen 2025 | 52.172,10 | 8.546,10 | 19,59% | 47.500,00 | 54.049,55 | 44.023,20 | 1.372 |
| 27 Gen 2025 | 43.626,00 | -15.462,90 | -26,17% | 47.384,20 | 49.229,95 | 35.460,95 | 3.342 |
| 24 Gen 2025 | 59.088,90 | 8.637,15 | 17,12% | 54.312,50 | 60.369,85 | 52.795,20 | 1.397 |
| 23 Gen 2025 | 50.451,75 | 1.713,15 | 3,51% | 48.190,50 | 53.897,95 | 46.707,80 | 1.554 |
| 22 Gen 2025 | 48.738,60 | 5.199,15 | 11,94% | 46.795,60 | 49.722,80 | 44.430,15 | 1.654 |
| 21 Gen 2025 | 43.539,45 | -544,95 | -1,24% | 44.238,40 | 44.911,15 | 39.430,85 | 937 |
| 20 Gen 2025 | 44.084,40 | 3.012,90 | 7,34% | 44.084,40 | 44.084,40 | 44.084,40 | 55 |
| 17 Gen 2025 | 41.071,50 | 238,40 | 0,58% | 39.006,60 | 41.597,55 | 38.402,15 | 870 |
| 16 Gen 2025 | 40.833,10 | 5.646,50 | 16,05% | 37.576,80 | 41.331,55 | 36.370,40 | 894 |
| 15 Gen 2025 | 35.186,60 | 2.123,45 | 6,42% | 33.020,50 | 37.151,10 | 32.699,55 | 1.498 |
| 14 Gen 2025 | 33.063,15 | 2.278,95 | 7,40% | 34.597,60 | 36.162,80 | 32.291,10 | 1.515 |
| 13 Gen 2025 | 30.784,20 | -1.074,25 | -3,37% | 32.299,40 | 32.607,95 | 28.946,40 | 1.481 |
| 10 Gen 2025 | 31.858,45 | -1.516,70 | -4,54% | 34.830,00 | 36.063,00 | 31.324,35 | 1.990 |
| 09 Gen 2025 | 33.375,15 | -1.135,05 | -3,29% | 33.813,90 | 35.157,30 | 32.427,15 | 170 |
| 08 Gen 2025 | 34.510,20 | -8.869,40 | -20,45% | 36.443,30 | 38.580,45 | 33.798,30 | 797 |
| 07 Gen 2025 | 43.379,60 | -11.840,15 | -21,44% | 50.104,10 | 51.160,40 | 39.362,55 | 2.384 |
| 06 Gen 2025 | 55.219,75 | -2.975,15 | -5,11% | 56.943,30 | 59.853,75 | 52.736,35 | 786 |
| 03 Gen 2025 | 58.194,90 | 7.983,15 | 15,90% | 50.878,50 | 58.428,70 | 49.311,60 | 758 |
| 02 Gen 2025 | 50.211,75 | -5.450,30 | -9,79% | 53.299,90 | 54.144,30 | 45.027,95 | 443 |
| 31 Dic 2024 | 55.662,05 | -856,75 | -1,52% | 55.767,00 | 56.636,95 | 55.057,05 | 291 |
| 30 Dic 2024 | 56.518,80 | -2.413,95 | -4,10% | 56.337,80 | 56.838,50 | 51.707,70 | 337 |
| 27 Dic 2024 | 58.932,75 | -3.141,60 | -5,06% | 64.995,80 | 65.493,50 | 55.610,50 | 1.506 |
| 24 Dic 2024 | 62.074,35 | 460,20 | 0,75% | 62.439,60 | 63.981,20 | 60.773,05 | 111 |
| 23 Dic 2024 | 61.614,15 | 6.739,05 | 12,28% | 64.670,20 | 67.767,20 | 54.837,20 | 1.928 |
| 20 Dic 2024 | 54.875,10 | 3.532,60 | 6,88% | 47.224,20 | 55.271,25 | 42.156,75 | 1.540 |
| 19 Dic 2024 | 51.342,50 | -1.757,60 | -3,31% | 47.244,20 | 53.758,55 | 46.393,75 | 1.449 |
| 18 Dic 2024 | 53.100,10 | 3.459,50 | 6,97% | 49.198,00 | 55.881,65 | 47.554,75 | 1.845 |
| 17 Dic 2024 | 49.640,60 | 2.758,25 | 5,88% | 48.073,70 | 50.077,40 | 44.215,60 | 1.737 |
| 16 Dic 2024 | 46.882,35 | -1.607,25 | -3,31% | 56.984,60 | 57.857,10 | 43.184,45 | 3.305 |
| 13 Dic 2024 | 48.489,60 | -1.622,35 | -3,24% | 50.620,00 | 52.352,30 | 46.808,40 | 1.505 |
| 12 Dic 2024 | 50.111,95 | 6.868,85 | 15,88% | 45.839,50 | 52.133,75 | 43.119,00 | 2.109 |
| 11 Dic 2024 | 43.243,10 | -4.739,25 | -9,88% | 44.612,20 | 48.174,60 | 38.267,40 | 3.354 |
| 10 Dic 2024 | 47.982,35 | 1.247,40 | 2,67% | 49.906,60 | 52.640,95 | 44.789,40 | 2.655 |
| 09 Dic 2024 | 46.734,95 | -7.462,75 | -13,77% | 62.746,80 | 68.596,90 | 43.925,60 | 5.286 |
| 06 Dic 2024 | 54.197,70 | 8.248,75 | 17,95% | 47.486,10 | 54.466,55 | 46.777,05 | 3.586 |
| 05 Dic 2024 | 45.948,95 | 3.766,35 | 8,93% | 43.051,10 | 46.734,60 | 42.426,05 | 2.391 |
| 04 Dic 2024 | 42.182,60 | -1.475,00 | -3,38% | 45.704,80 | 47.347,20 | 40.619,60 | 2.069 |
| 03 Dic 2024 | 43.657,60 | 5.401,25 | 14,12% | 37.882,40 | 44.744,85 | 36.064,15 | 2.123 |
| 02 Dic 2024 | 38.256,35 | 735,60 | 1,96% | 38.510,00 | 40.066,10 | 37.071,90 | 1.315 |
| 29 Nov 2024 | 37.520,75 | 988,95 | 2,71% | 36.406,40 | 38.529,10 | 35.319,30 | 783 |
| 28 Nov 2024 | 36.531,80 | 699,15 | 1,95% | 36.308,90 | 37.002,25 | 35.393,35 | 340 |
| 27 Nov 2024 | 35.832,65 | -435,00 | -1,20% | 37.563,20 | 39.503,55 | 34.931,10 | 3.967 |
| 26 Nov 2024 | 36.267,65 | 188,90 | 0,52% | 34.708,10 | 36.820,05 | 32.469,35 | 1.912 |
| 25 Nov 2024 | 36.078,75 | 2.862,65 | 8,62% | 35.682,10 | 40.170,70 | 34.857,60 | 3.707 |
| 22 Nov 2024 | 33.216,10 | 1.010,30 | 3,14% | 30.309,80 | 33.330,449 | 29.456,55 | 1.609 |
| 21 Nov 2024 | 32.205,80 | 3.424,65 | 11,90% | 30.000,00 | 33.688,05 | 28.996,10 | 1.974 |
| 20 Nov 2024 | 28.781,15 | -1.025,50 | -3,44% | 31.819,30 | 32.819,65 | 27.853,15 | 2.328 |
| 19 Nov 2024 | 29.806,65 | -1.669,90 | -5,31% | 29.006,80 | 31.072,90 | 26.499,10 | 2.652 |
| 18 Nov 2024 | 31.476,55 | -5.195,15 | -14,17% | 40.633,40 | 41.536,60 | 25.924,25 | 6.321 |
| 15 Nov 2024 | 36.671,70 | 7.999,95 | 27,90% | 29.801,20 | 36.807,80 | 29.657,60 | 2.387 |
| 14 Nov 2024 | 28.671,75 | -5.152,45 | -15,23% | 31.400,00 | 33.388,949 | 27.025,30 | 1.601 |
| 13 Nov 2024 | 33.824,20 | 5.455,40 | 19,23% | 29.203,70 | 34.459,30 | 28.987,55 | 1.603 |
| 12 Nov 2024 | 28.368,80 | -3.442,60 | -10,82% | 28.297,50 | 29.759,05 | 24.728,85 | 3.248 |
| 11 Nov 2024 | 31.811,40 | 5.329,75 | 20,13% | 29.016,80 | 32.144,10 | 27.368,60 | 2.943 |
| 08 Nov 2024 | 26.481,65 | 4.389,00 | 19,87% | 23.738,60 | 26.559,00 | 21.936,65 | 2.316 |
| 07 Nov 2024 | 22.092,65 | 912,20 | 4,31% | 21.709,80 | 24.471,25 | 20.601,80 | 5.191 |
| 06 Nov 2024 | 21.180,45 | 3.159,15 | 17,53% | 22.199,80 | 22.535,85 | 18.742,25 | 3.659 |
| 05 Nov 2024 | 18.021,30 | 6.877,90 | 61,72% | 15.080,80 | 18.349,55 | 14.587,60 | 5.006 |
| 04 Nov 2024 | 11.143,40 | -447,20 | -3,86% | 11.124,80 | 11.351,25 | 10.428,75 | 1.221 |
| 01 Nov 2024 | 11.590,60 | 710,75 | 6,53% | 11.318,10 | 11.772,80 | 10.960,20 | 550 |
|
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 |
