Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 4.047,06 | -72,34 | -1,76% | 4.119,52 | 4.119,52 | 4.035,81 | 0 |
| 05 Mar 2025 | 4.119,40 | 42,91 | 1,05% | 4.076,66 | 4.128,28 | 4.054,05 | 0 |
| 04 Mar 2025 | 4.076,48 | -61,49 | -1,49% | 4.138,39 | 4.138,39 | 4.047,40 | 0 |
| 03 Mar 2025 | 4.137,97 | -55,70 | -1,33% | 4.194,41 | 4.221,50 | 4.117,42 | 0 |
| 28 Feb 2025 | 4.193,67 | 56,40 | 1,36% | 4.138,05 | 4.195,60 | 4.129,53 | 0 |
| 27 Feb 2025 | 4.137,28 | -41,47 | -0,99% | 4.178,87 | 4.197,89 | 4.136,08 | 0 |
| 26 Feb 2025 | 4.178,75 | 1,41 | 0,03% | 4.177,43 | 4.217,66 | 4.171,15 | 0 |
| 25 Feb 2025 | 4.177,34 | -7,19 | -0,17% | 4.184,80 | 4.192,48 | 4.143,97 | 0 |
| 24 Feb 2025 | 4.184,53 | -9,16 | -0,22% | 4.194,27 | 4.205,31 | 4.161,76 | 0 |
| 21 Feb 2025 | 4.193,69 | -81,13 | -1,90% | 4.275,23 | 4.279,67 | 4.183,53 | 0 |
| 20 Feb 2025 | 4.274,82 | -28,32 | -0,66% | 4.303,32 | 4.303,32 | 4.243,63 | 0 |
| 19 Feb 2025 | 4.303,14 | -1,50 | -0,03% | 4.304,95 | 4.311,19 | 4.289,89 | 0 |
| 18 Feb 2025 | 4.304,63 | 28,43 | 0,66% | 4.276,98 | 4.304,68 | 4.276,98 | 0 |
| 14 Feb 2025 | 4.276,20 | -9,23 | -0,22% | 4.286,26 | 4.296,10 | 4.275,07 | 0 |
| 13 Feb 2025 | 4.285,43 | 21,64 | 0,51% | 4.263,84 | 4.287,96 | 4.253,60 | 0 |
| 12 Feb 2025 | 4.263,80 | -22,88 | -0,53% | 4.287,02 | 4.287,02 | 4.235,64 | 0 |
| 11 Feb 2025 | 4.286,68 | -20,36 | -0,47% | 4.307,16 | 4.307,16 | 4.273,12 | 0 |
| 10 Feb 2025 | 4.307,04 | 22,58 | 0,53% | 4.284,75 | 4.309,98 | 4.284,75 | 0 |
| 07 Feb 2025 | 4.284,46 | -10,78 | -0,25% | 4.295,62 | 4.322,03 | 4.279,77 | 0 |
| 06 Feb 2025 | 4.295,24 | -2,11 | -0,05% | 4.297,35 | 4.310,79 | 4.267,46 | 0 |
| 05 Feb 2025 | 4.297,35 | 31,40 | 0,74% | 4.265,97 | 4.300,04 | 4.260,61 | 0 |
| 04 Feb 2025 | 4.265,95 | 8,99 | 0,21% | 4.256,96 | 4.278,02 | 4.249,62 | 0 |
| 03 Feb 2025 | 4.256,96 | -17,01 | -0,40% | 4.274,61 | 4.274,61 | 4.195,82 | 0 |
| 31 Gen 2025 | 4.273,98 | -30,96 | -0,72% | 4.305,29 | 4.320,37 | 4.270,37 | 0 |
| 30 Gen 2025 | 4.304,93 | 53,57 | 1,26% | 4.251,45 | 4.317,09 | 4.251,45 | 0 |
| 29 Gen 2025 | 4.251,36 | -10,70 | -0,25% | 4.262,19 | 4.274,91 | 4.239,74 | 0 |
| 28 Gen 2025 | 4.262,06 | 0,10 | 0,00% | 4.261,96 | 4.275,26 | 4.242,80 | 0 |
| 27 Gen 2025 | 4.261,96 | -37,87 | -0,88% | 4.299,87 | 4.299,87 | 4.238,58 | 0 |
| 24 Gen 2025 | 4.299,83 | -1,77 | -0,04% | 4.301,60 | 4.315,73 | 4.293,59 | 0 |
| 23 Gen 2025 | 4.301,60 | 12,46 | 0,29% | 4.289,13 | 4.303,68 | 4.273,95 | 0 |
| 22 Gen 2025 | 4.289,13 | -11,67 | -0,27% | 4.301,84 | 4.309,32 | 4.288,19 | 0 |
| 21 Gen 2025 | 4.300,80 | 56,13 | 1,32% | 4.244,67 | 4.302,59 | 4.244,67 | 0 |
| 17 Gen 2025 | 4.244,67 | 21,29 | 0,50% | 4.223,38 | 4.260,41 | 4.223,38 | 0 |
| 16 Gen 2025 | 4.223,38 | 43,97 | 1,05% | 4.179,41 | 4.228,19 | 4.175,69 | 0 |
| 15 Gen 2025 | 4.179,41 | 43,93 | 1,06% | 4.135,57 | 4.207,27 | 4.135,57 | 0 |
| 14 Gen 2025 | 4.135,48 | 41,31 | 1,01% | 4.094,22 | 4.144,59 | 4.094,22 | 0 |
| 13 Gen 2025 | 4.094,17 | 19,75 | 0,48% | 4.074,47 | 4.094,78 | 4.046,25 | 0 |
| 10 Gen 2025 | 4.074,42 | -55,55 | -1,35% | 4.130,25 | 4.130,25 | 4.066,39 | 0 |
| 08 Gen 2025 | 4.129,97 | 10,52 | 0,26% | 4.119,45 | 4.130,31 | 4.088,39 | 0 |
| 07 Gen 2025 | 4.119,45 | -23,43 | -0,57% | 4.143,11 | 4.163,44 | 4.104,50 | 0 |
| 06 Gen 2025 | 4.142,88 | 2,71 | 0,07% | 4.140,33 | 4.177,27 | 4.138,72 | 0 |
| 03 Gen 2025 | 4.140,17 | 50,55 | 1,24% | 4.089,87 | 4.144,78 | 4.089,87 | 0 |
| 02 Gen 2025 | 4.089,62 | -2,09 | -0,05% | 4.092,38 | 4.127,33 | 4.070,07 | 0 |
| 31 Dic 2024 | 4.091,71 | -3,35 | -0,08% | 4.095,76 | 4.115,89 | 4.078,89 | 0 |
| 30 Dic 2024 | 4.095,06 | -39,11 | -0,95% | 4.134,24 | 4.134,24 | 4.061,12 | 0 |
| 27 Dic 2024 | 4.134,16 | -37,26 | -0,89% | 4.171,49 | 4.171,49 | 4.115,48 | 0 |
| 26 Dic 2024 | 4.171,42 | 0,18 | 0,00% | 4.171,37 | 4.177,19 | 4.150,65 | 0 |
| 24 Dic 2024 | 4.171,24 | 36,01 | 0,87% | 4.135,23 | 4.171,73 | 4.134,83 | 0 |
| 23 Dic 2024 | 4.135,23 | -2,56 | -0,06% | 4.137,83 | 4.138,30 | 4.099,10 | 0 |
| 20 Dic 2024 | 4.137,79 | 64,80 | 1,59% | 4.073,47 | 4.158,59 | 4.056,02 | 0 |
| 19 Dic 2024 | 4.072,99 | -9,30 | -0,23% | 4.082,35 | 4.130,42 | 4.072,54 | 0 |
| 18 Dic 2024 | 4.082,29 | -140,82 | -3,33% | 4.223,36 | 4.227,33 | 4.080,66 | 0 |
| 17 Dic 2024 | 4.223,12 | -35,72 | -0,84% | 4.259,46 | 4.259,46 | 4.218,60 | 0 |
| 16 Dic 2024 | 4.258,84 | -8,67 | -0,20% | 4.268,01 | 4.284,31 | 4.257,59 | 0 |
| 13 Dic 2024 | 4.267,50 | -16,54 | -0,39% | 4.284,95 | 4.286,17 | 4.259,81 | 0 |
| 12 Dic 2024 | 4.284,04 | -17,72 | -0,41% | 4.301,75 | 4.306,29 | 4.283,99 | 0 |
| 11 Dic 2024 | 4.301,75 | 15,61 | 0,36% | 4.286,38 | 4.310,62 | 4.286,38 | 0 |
| 10 Dic 2024 | 4.286,15 | -44,01 | -1,02% | 4.330,39 | 4.330,39 | 4.282,65 | 0 |
| 09 Dic 2024 | 4.330,16 | -46,90 | -1,07% | 4.377,31 | 4.385,58 | 4.329,03 | 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 |
