Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 4.673,38 | -22,59 | -0,48% | 4.678,75 | 4.725,43 | 4.601,485 | 296.793 |
| 07 Mar 2025 | 4.695,97 | -221,49 | -4,50% | 4.816,01 | 4.871,71 | 4.686,25 | 306.861 |
| 06 Mar 2025 | 4.917,46 | 19,06 | 0,39% | 4.894,61 | 4.949,4799 | 4.842,24 | 212.569 |
| 05 Mar 2025 | 4.898,40 | -47,75 | -0,97% | 4.849,42 | 4.967,95 | 4.790,64 | 389.694 |
| 04 Mar 2025 | 4.946,15 | -69,86 | -1,39% | 5.016,01 | 5.054,75 | 4.914,10 | 351.910 |
| 01 Mar 2025 | 5.016,01 | 97,88 | 1,99% | 4.938,15 | 5.016,01 | 4.896,111 | 305.429 |
| 28 Feb 2025 | 4.918,13 | -116,42 | -2,31% | 5.042,11 | 5.060,00 | 4.916,65 | 208.509 |
| 27 Feb 2025 | 5.034,55 | 0,72 | 0,01% | 5.058,00 | 5.129,00 | 5.025,00 | 267.852 |
| 26 Feb 2025 | 5.033,83 | -15,25 | -0,30% | 5.090,00 | 5.090,00 | 4.951,92 | 358.485 |
| 25 Feb 2025 | 5.049,08 | 58,44 | 1,17% | 5.004,00 | 5.102,9303 | 4.998,11 | 350.195 |
| 22 Feb 2025 | 4.990,64 | -27,59 | -0,55% | 5.218,74 | 5.282,00 | 4.970,05 | 724.213 |
| 21 Feb 2025 | 5.018,2299 | -92,37 | -1,81% | 5.109,55 | 5.109,99 | 4.975,81 | 301.035 |
| 20 Feb 2025 | 5.110,60 | -31,28 | -0,61% | 5.168,62 | 5.168,62 | 5.043,02 | 187.192 |
| 19 Feb 2025 | 5.141,88 | 97,48 | 1,93% | 5.100,00 | 5.165,00 | 5.062,2111 | 262.446 |
| 15 Feb 2025 | 5.044,40 | 35,70 | 0,71% | 5.085,4399 | 5.088,67 | 4.975,543 | 202.543 |
| 14 Feb 2025 | 5.008,70 | -9,41 | -0,19% | 5.047,97 | 5.079,09 | 4.984,305 | 224.467 |
| 13 Feb 2025 | 5.018,11 | 120,79 | 2,47% | 4.877,03 | 5.020,66 | 4.877,03 | 198.936 |
| 12 Feb 2025 | 4.897,32 | -16,16 | -0,33% | 4.894,01 | 4.931,78 | 4.863,60 | 177.366 |
| 11 Feb 2025 | 4.913,4799 | 26,01 | 0,53% | 4.962,71 | 4.987,00 | 4.905,99 | 191.789 |
| 08 Feb 2025 | 4.887,47 | 107,76 | 2,25% | 4.863,30 | 5.072,70 | 4.863,30 | 431.959 |
| 07 Feb 2025 | 4.779,71 | 80,32 | 1,71% | 4.730,64 | 4.847,00 | 4.729,88 | 428.026 |
| 06 Feb 2025 | 4.699,39 | 20,45 | 0,44% | 4.688,43 | 4.778,675 | 4.684,07 | 218.300 |
| 05 Feb 2025 | 4.678,9399 | -13,96 | -0,30% | 4.670,51 | 4.728,57 | 4.658,045 | 261.955 |
| 04 Feb 2025 | 4.692,90 | -44,66 | -0,94% | 4.670,1899 | 4.742,86 | 4.605,43 | 251.665 |
| 01 Feb 2025 | 4.737,56 | -36,77 | -0,77% | 4.798,36 | 4.830,00 | 4.711,04 | 242.770 |
| 31 Gen 2025 | 4.774,33 | 52,47 | 1,11% | 4.789,34 | 4.789,34 | 4.700,05 | 236.518 |
| 30 Gen 2025 | 4.721,86 | 37,18 | 0,79% | 4.705,56 | 4.744,006 | 4.688,77 | 179.120 |
| 29 Gen 2025 | 4.684,68 | 9,32 | 0,20% | 4.670,10 | 4.751,515 | 4.660,00 | 330.860 |
| 28 Gen 2025 | 4.675,36 | -89,53 | -1,88% | 4.656,87 | 4.781,16 | 4.656,87 | 297.301 |
| 25 Gen 2025 | 4.764,89 | 145,68 | 3,15% | 4.802,00 | 4.828,00 | 4.723,79 | 239.639 |
| 24 Gen 2025 | 4.619,21 | 0,00 | 0,00% | 4.619,21 | 4.619,21 | 4.619,21 | 0 |
| 23 Gen 2025 | 4.619,21 | -67,20 | -1,43% | 4.681,56 | 4.704,5055 | 4.595,91 | 361.888 |
| 22 Gen 2025 | 4.686,41 | -240,39 | -4,88% | 4.925,45 | 4.934,62 | 4.615,00 | 405.231 |
| 18 Gen 2025 | 4.926,80 | 61,80 | 1,27% | 4.950,00 | 4.976,955 | 4.894,45 | 260.455 |
| 17 Gen 2025 | 4.865,00 | 35,36 | 0,73% | 4.821,7299 | 4.901,60 | 4.798,17 | 188.437 |
| 16 Gen 2025 | 4.829,64 | 50,83 | 1,06% | 4.851,7299 | 4.899,54 | 4.815,71 | 237.395 |
| 15 Gen 2025 | 4.778,81 | 14,91 | 0,31% | 4.795,00 | 4.809,08 | 4.751,075 | 206.077 |
| 14 Gen 2025 | 4.763,90 | 24,35 | 0,51% | 4.710,29 | 4.780,575 | 4.660,32 | 209.765 |
| 11 Gen 2025 | 4.739,55 | -132,87 | -2,73% | 4.829,00 | 4.835,85 | 4.700,16 | 306.537 |
| 09 Gen 2025 | 4.872,42 | 76,32 | 1,59% | 4.808,90 | 4.877,24 | 4.785,50 | 266.278 |
| 08 Gen 2025 | 4.796,10 | -113,69 | -2,32% | 4.881,41 | 4.889,36 | 4.788,00 | 220.292 |
| 07 Gen 2025 | 4.909,79 | 5,94 | 0,12% | 4.942,67 | 4.942,67 | 4.845,55 | 275.903 |
| 04 Gen 2025 | 4.903,85 | -21,44 | -0,44% | 4.937,78 | 4.961,9531 | 4.878,8626 | 165.542 |
| 03 Gen 2025 | 4.925,29 | -43,13 | -0,87% | 4.990,67 | 5.039,88 | 4.896,665 | 141.264 |
| 01 Gen 2025 | 4.968,42 | -22,45 | -0,45% | 4.990,00 | 5.007,2299 | 4.963,26 | 105.278 |
| 31 Dic 2024 | 4.990,87 | -46,52 | -0,92% | 4.992,50 | 5.016,4799 | 4.938,0439 | 147.736 |
| 28 Dic 2024 | 5.037,39 | -58,65 | -1,15% | 5.060,00 | 5.078,64 | 5.016,13 | 116.458 |
| 27 Dic 2024 | 5.096,04 | -26,90 | -0,53% | 5.094,06 | 5.125,84 | 5.092,80 | 68.656 |
| 24 Dic 2024 | 5.122,9399 | 59,82 | 1,18% | 5.086,27 | 5.122,9399 | 5.050,6899 | 78.637 |
| 24 Dic 2024 | 5.063,12 | 14,53 | 0,29% | 5.070,00 | 5.071,385 | 5.005,12 | 165.229 |
| 21 Dic 2024 | 5.048,59 | 68,19 | 1,37% | 4.955,43 | 5.085,21 | 4.955,43 | 463.837 |
| 20 Dic 2024 | 4.980,40 | 37,05 | 0,75% | 4.997,08 | 5.020,66 | 4.946,835 | 278.222 |
| 19 Dic 2024 | 4.943,35 | -211,61 | -4,10% | 5.154,96 | 5.167,27 | 4.939,85 | 315.390 |
| 18 Dic 2024 | 5.154,96 | 2,83 | 0,05% | 5.129,00 | 5.177,25 | 5.112,63 | 219.725 |
| 17 Dic 2024 | 5.152,13 | -75,48 | -1,44% | 5.206,64 | 5.231,40 | 5.141,1899 | 372.687 |
| 14 Dic 2024 | 5.227,61 | -41,32 | -0,78% | 5.240,00 | 5.262,7299 | 5.213,60 | 164.052 |
| 13 Dic 2024 | 5.268,93 | -24,07 | -0,45% | 5.300,00 | 5.337,24 | 5.255,645 | 147.781 |
| 12 Dic 2024 | 5.293,00 | 107,67 | 2,08% | 5.253,32 | 5.295,55 | 5.218,78 | 196.431 |
| 11 Dic 2024 | 5.185,33 | 35,73 | 0,69% | 5.174,00 | 5.223,67 | 5.111,57 | 254.588 |
|
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 |
