Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 6.659,64 | -85,17 | -1,26% | 6.792,21 | 6.817,03 | 6.654,56 | 0 |
| 30 Gen 2025 | 6.744,82 | 106,85 | 1,61% | 6.706,09 | 6.763,86 | 6.706,09 | 0 |
| 29 Gen 2025 | 6.637,96 | 107,76 | 1,65% | 6.537,27 | 6.664,67 | 6.532,14 | 0 |
| 28 Gen 2025 | 6.530,20 | -34,09 | -0,52% | 6.523,38 | 6.564,49 | 6.481,86 | 0 |
| 27 Gen 2025 | 6.564,29 | 147,03 | 2,29% | 6.461,99 | 6.593,49 | 6.443,24 | 0 |
| 24 Gen 2025 | 6.417,26 | -49,90 | -0,77% | 6.530,60 | 6.542,38 | 6.390,63 | 0 |
| 23 Gen 2025 | 6.467,16 | 94,59 | 1,48% | 6.374,10 | 6.467,16 | 6.349,11 | 0 |
| 22 Gen 2025 | 6.372,58 | 85,05 | 1,35% | 6.316,75 | 6.372,58 | 6.307,46 | 0 |
| 21 Gen 2025 | 6.287,53 | 97,52 | 1,58% | 6.209,37 | 6.287,53 | 6.150,75 | 0 |
| 17 Gen 2025 | 6.190,01 | 67,18 | 1,10% | 6.183,19 | 6.205,76 | 6.122,02 | 0 |
| 16 Gen 2025 | 6.122,83 | 85,01 | 1,41% | 6.139,28 | 6.223,56 | 6.113,55 | 0 |
| 15 Gen 2025 | 6.037,82 | 37,45 | 0,62% | 5.957,88 | 6.051,43 | 5.908,42 | 0 |
| 14 Gen 2025 | 6.000,37 | -126,73 | -2,07% | 6.128,56 | 6.186,91 | 6.000,37 | 0 |
| 13 Gen 2025 | 6.127,10 | -290,07 | -4,52% | 6.283,89 | 6.283,89 | 6.051,13 | 0 |
| 10 Gen 2025 | 6.417,17 | 100,50 | 1,59% | 6.367,34 | 6.419,89 | 6.253,73 | 0 |
| 08 Gen 2025 | 6.316,68 | 30,52 | 0,49% | 6.309,31 | 6.364,31 | 6.307,49 | 0 |
| 07 Gen 2025 | 6.286,16 | -43,01 | -0,68% | 6.310,58 | 6.351,82 | 6.252,02 | 0 |
| 06 Gen 2025 | 6.329,17 | -16,08 | -0,25% | 6.340,54 | 6.349,83 | 6.258,85 | 0 |
| 03 Gen 2025 | 6.345,25 | -7,81 | -0,12% | 6.343,74 | 6.398,99 | 6.317,11 | 0 |
| 02 Gen 2025 | 6.353,06 | 14,30 | 0,23% | 6.424,53 | 6.429,18 | 6.340,98 | 0 |
| 31 Dic 2024 | 6.338,75 | 0,00 | 0,00% | 6.338,75 | 6.338,75 | 6.338,75 | 0 |
| 30 Dic 2024 | 6.338,75 | -53,99 | -0,84% | 6.394,07 | 6.394,07 | 6.338,75 | 0 |
| 27 Dic 2024 | 6.392,75 | 159,14 | 2,55% | 6.279,29 | 6.392,75 | 6.279,29 | 0 |
| 26 Dic 2024 | 6.233,61 | 0,00 | 0,00% | 6.233,61 | 6.233,61 | 6.233,61 | 0 |
| 24 Dic 2024 | 6.233,61 | 0,00 | 0,00% | 6.233,61 | 6.233,61 | 6.233,61 | 0 |
| 23 Dic 2024 | 6.233,61 | 98,25 | 1,60% | 6.190,62 | 6.266,07 | 6.188,99 | 0 |
| 20 Dic 2024 | 6.135,35 | 49,77 | 0,82% | 6.082,42 | 6.151,16 | 6.031,82 | 0 |
| 19 Dic 2024 | 6.085,58 | -32,77 | -0,54% | 6.101,83 | 6.170,61 | 6.069,43 | 0 |
| 18 Dic 2024 | 6.118,35 | 59,92 | 0,99% | 6.057,17 | 6.138,80 | 6.054,84 | 0 |
| 17 Dic 2024 | 6.058,44 | -102,58 | -1,66% | 6.119,79 | 6.126,16 | 6.058,44 | 0 |
| 16 Dic 2024 | 6.161,02 | 21,83 | 0,36% | 6.145,37 | 6.173,70 | 6.129,72 | 0 |
| 13 Dic 2024 | 6.139,18 | 43,88 | 0,72% | 6.127,77 | 6.206,13 | 6.113,00 | 0 |
| 12 Dic 2024 | 6.095,30 | -51,56 | -0,84% | 6.083,88 | 6.129,87 | 6.051,60 | 0 |
| 11 Dic 2024 | 6.146,86 | 63,90 | 1,05% | 6.074,86 | 6.149,53 | 6.064,15 | 0 |
| 10 Dic 2024 | 6.082,97 | 25,71 | 0,42% | 6.081,12 | 6.125,35 | 6.062,77 | 0 |
| 09 Dic 2024 | 6.057,26 | 193,71 | 3,30% | 5.929,42 | 6.057,26 | 5.929,42 | 0 |
| 06 Dic 2024 | 5.863,55 | 176,43 | 3,10% | 5.690,82 | 5.878,23 | 5.683,85 | 0 |
| 05 Dic 2024 | 5.687,12 | -47,88 | -0,83% | 5.678,38 | 5.703,94 | 5.554,88 | 0 |
| 04 Dic 2024 | 5.735,00 | 1,40 | 0,02% | 5.787,47 | 5.801,41 | 5.708,36 | 0 |
| 03 Dic 2024 | 5.733,60 | 105,55 | 1,88% | 5.723,59 | 5.783,00 | 5.721,26 | 0 |
| 02 Dic 2024 | 5.628,04 | 126,93 | 2,31% | 5.615,34 | 5.686,99 | 5.600,12 | 0 |
| 29 Nov 2024 | 5.501,12 | 143,93 | 2,69% | 5.415,99 | 5.501,12 | 5.410,43 | 0 |
| 27 Nov 2024 | 5.357,19 | -48,17 | -0,89% | 5.396,52 | 5.407,36 | 5.292,09 | 0 |
| 26 Nov 2024 | 5.405,36 | -31,30 | -0,58% | 5.419,03 | 5.428,13 | 5.347,15 | 0 |
| 25 Nov 2024 | 5.436,66 | 16,21 | 0,30% | 5.419,69 | 5.494,88 | 5.408,05 | 0 |
| 22 Nov 2024 | 5.420,45 | 157,77 | 3,00% | 5.283,04 | 5.420,45 | 5.233,22 | 0 |
| 21 Nov 2024 | 5.262,67 | 24,26 | 0,46% | 5.262,45 | 5.277,64 | 5.200,22 | 0 |
| 20 Nov 2024 | 5.238,42 | 55,12 | 1,06% | 5.236,89 | 5.262,95 | 5.202,28 | 0 |
| 19 Nov 2024 | 5.183,30 | -124,05 | -2,34% | 5.253,28 | 5.253,28 | 5.110,83 | 0 |
| 18 Nov 2024 | 5.307,34 | 45,47 | 0,86% | 5.268,27 | 5.319,84 | 5.252,61 | 0 |
| 15 Nov 2024 | 5.261,87 | -55,87 | -1,05% | 5.293,56 | 5.305,21 | 5.248,39 | 0 |
| 14 Nov 2024 | 5.317,74 | 21,83 | 0,41% | 5.227,16 | 5.317,74 | 5.206,20 | 0 |
| 13 Nov 2024 | 5.295,91 | -16,75 | -0,32% | 5.297,07 | 5.325,26 | 5.234,01 | 0 |
| 12 Nov 2024 | 5.312,66 | 84,91 | 1,62% | 5.216,75 | 5.312,66 | 5.193,73 | 0 |
| 11 Nov 2024 | 5.227,75 | 58,80 | 1,14% | 5.235,19 | 5.250,45 | 5.204,05 | 0 |
| 08 Nov 2024 | 5.168,96 | 51,76 | 1,01% | 5.086,41 | 5.193,41 | 5.055,46 | 0 |
| 07 Nov 2024 | 5.117,20 | 56,59 | 1,12% | 5.039,19 | 5.211,05 | 5.039,19 | 0 |
| 06 Nov 2024 | 5.060,60 | -89,54 | -1,74% | 4.882,75 | 5.110,23 | 4.786,56 | 0 |
| 05 Nov 2024 | 5.150,14 | -9,80 | -0,19% | 5.129,22 | 5.173,05 | 5.129,22 | 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 |
