Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 3.569,21 | -55,19 | -1,52% | 3.624,40 | 3.625,66 | 3.537,80 | 0 |
| 24 Feb 2025 | 3.624,40 | -14,72 | -0,40% | 3.639,22 | 3.659,55 | 3.603,17 | 0 |
| 21 Feb 2025 | 3.639,12 | -68,61 | -1,85% | 3.707,73 | 3.725,34 | 3.636,24 | 0 |
| 20 Feb 2025 | 3.707,73 | -25,57 | -0,68% | 3.733,30 | 3.733,30 | 3.687,02 | 0 |
| 19 Feb 2025 | 3.733,30 | -11,67 | -0,31% | 3.744,97 | 3.744,97 | 3.711,66 | 0 |
| 18 Feb 2025 | 3.744,97 | -36,90 | -0,98% | 3.781,96 | 3.785,99 | 3.715,50 | 0 |
| 14 Feb 2025 | 3.781,86 | 19,00 | 0,50% | 3.762,86 | 3.790,72 | 3.761,41 | 0 |
| 13 Feb 2025 | 3.762,86 | 48,06 | 1,29% | 3.714,80 | 3.763,81 | 3.710,96 | 0 |
| 12 Feb 2025 | 3.714,80 | -0,44 | -0,01% | 3.715,45 | 3.724,20 | 3.679,05 | 0 |
| 11 Feb 2025 | 3.715,23 | -4,23 | -0,11% | 3.719,47 | 3.722,72 | 3.691,75 | 0 |
| 10 Feb 2025 | 3.719,47 | 20,02 | 0,54% | 3.699,45 | 3.731,99 | 3.699,45 | 0 |
| 07 Feb 2025 | 3.699,45 | -12,57 | -0,34% | 3.712,24 | 3.738,97 | 3.690,33 | 0 |
| 06 Feb 2025 | 3.712,02 | 15,34 | 0,41% | 3.696,68 | 3.712,65 | 3.679,45 | 0 |
| 05 Feb 2025 | 3.696,68 | -49,73 | -1,33% | 3.746,41 | 3.746,77 | 3.666,16 | 0 |
| 04 Feb 2025 | 3.746,41 | 51,58 | 1,40% | 3.694,84 | 3.750,65 | 3.694,84 | 0 |
| 03 Feb 2025 | 3.694,84 | -0,24 | -0,01% | 3.695,08 | 3.714,77 | 3.641,54 | 0 |
| 31 Gen 2025 | 3.695,08 | 12,44 | 0,34% | 3.682,67 | 3.736,96 | 3.682,67 | 0 |
| 30 Gen 2025 | 3.682,64 | 17,55 | 0,48% | 3.665,08 | 3.728,72 | 3.653,16 | 0 |
| 29 Gen 2025 | 3.665,08 | 5,67 | 0,15% | 3.659,41 | 3.679,52 | 3.651,04 | 0 |
| 28 Gen 2025 | 3.659,41 | 37,95 | 1,05% | 3.621,46 | 3.670,92 | 3.617,94 | 0 |
| 27 Gen 2025 | 3.621,46 | -5,37 | -0,15% | 3.626,83 | 3.647,02 | 3.561,00 | 0 |
| 24 Gen 2025 | 3.626,83 | 35,36 | 0,98% | 3.591,47 | 3.631,28 | 3.591,47 | 0 |
| 23 Gen 2025 | 3.591,47 | 32,90 | 0,92% | 3.558,56 | 3.591,57 | 3.545,05 | 0 |
| 22 Gen 2025 | 3.558,56 | 19,80 | 0,56% | 3.538,77 | 3.588,06 | 3.538,77 | 0 |
| 21 Gen 2025 | 3.538,77 | 32,65 | 0,93% | 3.506,14 | 3.557,63 | 3.506,14 | 0 |
| 17 Gen 2025 | 3.506,12 | 31,13 | 0,90% | 3.474,99 | 3.524,19 | 3.474,99 | 0 |
| 16 Gen 2025 | 3.474,99 | -20,87 | -0,60% | 3.495,86 | 3.499,73 | 3.474,42 | 0 |
| 15 Gen 2025 | 3.495,86 | 77,32 | 2,26% | 3.418,55 | 3.513,83 | 3.418,55 | 0 |
| 14 Gen 2025 | 3.418,55 | -22,48 | -0,65% | 3.441,02 | 3.449,13 | 3.398,85 | 0 |
| 13 Gen 2025 | 3.441,02 | -11,50 | -0,33% | 3.452,52 | 3.452,52 | 3.400,99 | 0 |
| 10 Gen 2025 | 3.452,52 | -42,41 | -1,21% | 3.498,64 | 3.498,64 | 3.422,12 | 0 |
| 08 Gen 2025 | 3.494,93 | -27,12 | -0,77% | 3.523,00 | 3.523,00 | 3.473,70 | 0 |
| 07 Gen 2025 | 3.522,05 | -42,48 | -1,19% | 3.564,53 | 3.587,12 | 3.507,32 | 0 |
| 06 Gen 2025 | 3.564,53 | 62,61 | 1,79% | 3.502,04 | 3.571,54 | 3.502,04 | 0 |
| 03 Gen 2025 | 3.501,92 | 31,54 | 0,91% | 3.470,37 | 3.514,19 | 3.470,37 | 0 |
| 02 Gen 2025 | 3.470,37 | 26,93 | 0,78% | 3.443,45 | 3.502,04 | 3.442,40 | 0 |
| 31 Dic 2024 | 3.443,45 | -16,73 | -0,48% | 3.460,19 | 3.477,22 | 3.436,99 | 0 |
| 30 Dic 2024 | 3.460,17 | -36,73 | -1,05% | 3.496,90 | 3.496,90 | 3.427,65 | 0 |
| 27 Dic 2024 | 3.496,90 | -37,78 | -1,07% | 3.534,68 | 3.534,68 | 3.462,66 | 0 |
| 26 Dic 2024 | 3.534,68 | 2,69 | 0,08% | 3.532,09 | 3.541,07 | 3.510,54 | 0 |
| 24 Dic 2024 | 3.531,99 | 34,80 | 1,00% | 3.497,19 | 3.532,43 | 3.491,71 | 0 |
| 23 Dic 2024 | 3.497,19 | 29,75 | 0,86% | 3.467,44 | 3.500,31 | 3.450,73 | 0 |
| 20 Dic 2024 | 3.467,44 | 17,35 | 0,50% | 3.450,29 | 3.506,76 | 3.418,61 | 0 |
| 19 Dic 2024 | 3.450,09 | -3,30 | -0,10% | 3.453,39 | 3.506,73 | 3.449,17 | 0 |
| 18 Dic 2024 | 3.453,39 | -110,24 | -3,09% | 3.563,63 | 3.585,08 | 3.449,70 | 0 |
| 17 Dic 2024 | 3.563,63 | -27,69 | -0,77% | 3.591,32 | 3.606,78 | 3.560,21 | 0 |
| 16 Dic 2024 | 3.591,32 | 24,55 | 0,69% | 3.568,35 | 3.611,26 | 3.568,35 | 0 |
| 13 Dic 2024 | 3.566,77 | -34,74 | -0,96% | 3.601,56 | 3.601,56 | 3.556,60 | 0 |
| 12 Dic 2024 | 3.601,51 | -19,67 | -0,54% | 3.621,18 | 3.626,16 | 3.600,71 | 0 |
| 11 Dic 2024 | 3.621,18 | 70,72 | 1,99% | 3.550,46 | 3.629,39 | 3.550,46 | 0 |
| 10 Dic 2024 | 3.550,46 | 46,44 | 1,33% | 3.504,02 | 3.566,38 | 3.504,02 | 0 |
| 09 Dic 2024 | 3.504,02 | -53,28 | -1,50% | 3.558,18 | 3.566,69 | 3.500,55 | 0 |
| 06 Dic 2024 | 3.557,30 | 48,24 | 1,37% | 3.509,18 | 3.561,63 | 3.509,18 | 0 |
| 05 Dic 2024 | 3.509,07 | -14,87 | -0,42% | 3.523,93 | 3.540,87 | 3.506,64 | 0 |
| 04 Dic 2024 | 3.523,93 | 16,83 | 0,48% | 3.507,11 | 3.529,13 | 3.505,01 | 0 |
| 03 Dic 2024 | 3.507,11 | 33,95 | 0,98% | 3.473,25 | 3.508,69 | 3.467,58 | 0 |
| 02 Dic 2024 | 3.473,16 | 40,71 | 1,19% | 3.432,71 | 3.476,74 | 3.431,65 | 0 |
| 29 Nov 2024 | 3.432,45 | 14,64 | 0,43% | 3.417,86 | 3.439,46 | 3.414,62 | 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 |
