Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 5.945,93 | 7,07 | 0,12% | 5.938,86 | 6.014,33 | 5.938,86 | 0 |
| 18 Dic 2024 | 5.938,86 | -204,13 | -3,32% | 6.142,98 | 6.170,46 | 5.926,46 | 0 |
| 17 Dic 2024 | 6.142,98 | -13,61 | -0,22% | 6.156,59 | 6.156,59 | 6.106,94 | 0 |
| 16 Dic 2024 | 6.156,59 | 66,95 | 1,10% | 6.089,64 | 6.164,90 | 6.089,64 | 0 |
| 13 Dic 2024 | 6.089,64 | -3,03 | -0,05% | 6.092,66 | 6.140,09 | 6.059,86 | 0 |
| 12 Dic 2024 | 6.092,66 | -36,34 | -0,59% | 6.129,01 | 6.129,01 | 6.087,66 | 0 |
| 11 Dic 2024 | 6.129,01 | 102,41 | 1,70% | 6.026,60 | 6.137,18 | 6.026,60 | 0 |
| 10 Dic 2024 | 6.026,60 | -4,40 | -0,07% | 6.031,00 | 6.087,97 | 6.011,59 | 0 |
| 09 Dic 2024 | 6.031,00 | -37,73 | -0,62% | 6.068,73 | 6.068,73 | 6.012,90 | 0 |
| 06 Dic 2024 | 6.068,73 | 40,93 | 0,68% | 6.027,80 | 6.076,56 | 6.027,80 | 0 |
| 05 Dic 2024 | 6.027,80 | -5,98 | -0,10% | 6.033,79 | 6.050,01 | 6.021,54 | 0 |
| 04 Dic 2024 | 6.033,79 | 94,78 | 1,60% | 5.939,00 | 6.039,03 | 5.939,00 | 0 |
| 03 Dic 2024 | 5.939,00 | 29,48 | 0,50% | 5.909,52 | 5.940,65 | 5.888,66 | 0 |
| 02 Dic 2024 | 5.909,52 | 60,77 | 1,04% | 5.848,75 | 5.916,69 | 5.848,75 | 0 |
| 29 Nov 2024 | 5.848,75 | 52,00 | 0,90% | 5.796,75 | 5.857,67 | 5.795,36 | 0 |
| 27 Nov 2024 | 5.796,75 | -43,88 | -0,75% | 5.840,63 | 5.840,63 | 5.763,24 | 0 |
| 26 Nov 2024 | 5.840,63 | 59,53 | 1,03% | 5.781,10 | 5.843,33 | 5.781,10 | 0 |
| 25 Nov 2024 | 5.781,10 | -0,72 | -0,01% | 5.781,81 | 5.832,82 | 5.750,32 | 0 |
| 22 Nov 2024 | 5.781,81 | -1,55 | -0,03% | 5.783,36 | 5.794,68 | 5.755,31 | 0 |
| 21 Nov 2024 | 5.783,36 | 8,05 | 0,14% | 5.775,31 | 5.824,33 | 5.704,93 | 0 |
| 20 Nov 2024 | 5.775,31 | -8,82 | -0,15% | 5.784,13 | 5.784,13 | 5.702,87 | 0 |
| 19 Nov 2024 | 5.784,13 | 58,68 | 1,02% | 5.725,45 | 5.786,00 | 5.696,84 | 0 |
| 18 Nov 2024 | 5.725,45 | 23,64 | 0,41% | 5.701,81 | 5.747,51 | 5.688,24 | 0 |
| 15 Nov 2024 | 5.701,81 | -127,93 | -2,19% | 5.829,74 | 5.829,74 | 5.677,18 | 0 |
| 14 Nov 2024 | 5.829,74 | -28,09 | -0,48% | 5.857,83 | 5.873,38 | 5.819,20 | 0 |
| 13 Nov 2024 | 5.857,83 | -2,46 | -0,04% | 5.860,30 | 5.893,42 | 5.833,81 | 0 |
| 12 Nov 2024 | 5.860,30 | 8,32 | 0,14% | 5.851,97 | 5.873,81 | 5.824,61 | 0 |
| 11 Nov 2024 | 5.851,97 | 0,85 | 0,01% | 5.851,12 | 5.875,61 | 5.820,61 | 0 |
| 08 Nov 2024 | 5.851,12 | 13,24 | 0,23% | 5.837,88 | 5.867,27 | 5.834,14 | 0 |
| 07 Nov 2024 | 5.837,88 | 98,24 | 1,71% | 5.739,64 | 5.846,41 | 5.739,64 | 0 |
| 06 Nov 2024 | 5.739,64 | 132,37 | 2,36% | 5.607,27 | 5.745,12 | 5.607,27 | 0 |
| 05 Nov 2024 | 5.607,27 | 71,64 | 1,29% | 5.535,63 | 5.615,57 | 5.535,63 | 0 |
| 04 Nov 2024 | 5.535,63 | -19,47 | -0,35% | 5.555,09 | 5.571,10 | 5.518,15 | 0 |
| 01 Nov 2024 | 5.555,09 | 44,21 | 0,80% | 5.510,88 | 5.594,30 | 5.505,15 | 0 |
| 31 Ott 2024 | 5.510,88 | -164,17 | -2,89% | 5.675,05 | 5.675,05 | 5.506,98 | 0 |
| 30 Ott 2024 | 5.675,05 | -38,45 | -0,67% | 5.713,50 | 5.732,48 | 5.663,99 | 0 |
| 29 Ott 2024 | 5.713,50 | 49,70 | 0,88% | 5.663,80 | 5.729,61 | 5.652,59 | 0 |
| 28 Ott 2024 | 5.663,80 | 2,09 | 0,04% | 5.661,70 | 5.707,45 | 5.661,70 | 0 |
| 25 Ott 2024 | 5.661,70 | 29,53 | 0,52% | 5.632,17 | 5.712,30 | 5.632,17 | 0 |
| 24 Ott 2024 | 5.632,17 | 41,05 | 0,73% | 5.591,12 | 5.639,68 | 5.591,12 | 0 |
| 23 Ott 2024 | 5.591,12 | -87,91 | -1,55% | 5.679,03 | 5.679,03 | 5.552,21 | 0 |
| 22 Ott 2024 | 5.679,03 | 5,07 | 0,09% | 5.673,96 | 5.696,71 | 5.632,56 | 0 |
| 21 Ott 2024 | 5.673,96 | 27,37 | 0,48% | 5.646,59 | 5.674,56 | 5.623,51 | 0 |
| 18 Ott 2024 | 5.646,59 | 38,72 | 0,69% | 5.607,88 | 5.658,54 | 5.607,88 | 0 |
| 17 Ott 2024 | 5.607,88 | 6,75 | 0,12% | 5.601,13 | 5.659,73 | 5.601,13 | 0 |
| 16 Ott 2024 | 5.601,13 | 9,88 | 0,18% | 5.591,25 | 5.605,16 | 5.546,72 | 0 |
| 15 Ott 2024 | 5.591,25 | -58,62 | -1,04% | 5.649,87 | 5.670,51 | 5.570,40 | 0 |
| 14 Ott 2024 | 5.649,87 | 49,52 | 0,88% | 5.600,35 | 5.667,84 | 5.600,35 | 0 |
| 11 Ott 2024 | 5.600,35 | 7,82 | 0,14% | 5.592,53 | 5.611,32 | 5.568,34 | 0 |
| 10 Ott 2024 | 5.592,53 | -2,06 | -0,04% | 5.594,59 | 5.609,68 | 5.559,31 | 0 |
| 09 Ott 2024 | 5.594,59 | 35,79 | 0,64% | 5.558,80 | 5.600,07 | 5.545,11 | 0 |
| 08 Ott 2024 | 5.558,80 | 96,17 | 1,76% | 5.462,63 | 5.565,67 | 5.462,63 | 0 |
| 07 Ott 2024 | 5.462,63 | -65,41 | -1,18% | 5.528,04 | 5.528,04 | 5.456,20 | 0 |
| 04 Ott 2024 | 5.528,04 | 60,78 | 1,11% | 5.467,26 | 5.529,97 | 5.467,26 | 0 |
| 03 Ott 2024 | 5.467,26 | 3,44 | 0,06% | 5.463,82 | 5.495,13 | 5.438,12 | 0 |
| 02 Ott 2024 | 5.463,82 | 5,11 | 0,09% | 5.458,71 | 5.479,61 | 5.411,27 | 0 |
| 01 Ott 2024 | 5.458,71 | -85,08 | -1,53% | 5.543,79 | 5.543,79 | 5.423,28 | 0 |
| 30 Set 2024 | 5.543,79 | 25,25 | 0,46% | 5.518,54 | 5.546,36 | 5.483,56 | 0 |
| 27 Set 2024 | 5.518,54 | -37,04 | -0,67% | 5.555,58 | 5.561,53 | 5.503,70 | 0 |
| 26 Set 2024 | 5.555,58 | 15,97 | 0,29% | 5.539,60 | 5.604,03 | 5.518,70 | 0 |
| 25 Set 2024 | 5.539,60 | 13,23 | 0,24% | 5.526,37 | 5.554,80 | 5.519,53 | 0 |
| 24 Set 2024 | 5.526,37 | 22,73 | 0,41% | 5.503,65 | 5.531,87 | 5.460,96 | 0 |
| 23 Set 2024 | 5.503,65 | 9,99 | 0,18% | 5.493,66 | 5.517,73 | 5.487,87 | 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 |
