Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 5.190,90 | 191,53 | 3,83% | 5.159,69 | 5.226,23 | 5.049,46 | 0 |
| 11 Mar 2025 | 4.999,37 | 62,45 | 1,26% | 4.932,48 | 5.081,55 | 4.895,31 | 0 |
| 10 Mar 2025 | 4.936,92 | -377,41 | -7,10% | 5.165,64 | 5.173,48 | 4.865,97 | 0 |
| 07 Mar 2025 | 5.314,34 | 63,37 | 1,21% | 5.244,03 | 5.351,47 | 5.095,75 | 0 |
| 06 Mar 2025 | 5.250,97 | -250,52 | -4,55% | 5.330,35 | 5.462,10 | 5.217,98 | 0 |
| 05 Mar 2025 | 5.501,50 | 67,59 | 1,24% | 5.403,47 | 5.507,84 | 5.328,65 | 0 |
| 04 Mar 2025 | 5.433,90 | -22,31 | -0,41% | 5.323,22 | 5.564,69 | 5.227,11 | 0 |
| 03 Mar 2025 | 5.456,21 | -230,05 | -4,05% | 5.718,98 | 5.751,61 | 5.408,80 | 0 |
| 28 Feb 2025 | 5.686,26 | 138,52 | 2,50% | 5.460,35 | 5.686,39 | 5.414,50 | 0 |
| 27 Feb 2025 | 5.547,74 | -245,40 | -4,24% | 5.861,82 | 5.880,26 | 5.545,20 | 0 |
| 26 Feb 2025 | 5.793,14 | 196,36 | 3,51% | 5.716,65 | 5.863,88 | 5.704,66 | 0 |
| 25 Feb 2025 | 5.596,78 | -139,49 | -2,43% | 5.692,44 | 5.705,42 | 5.503,53 | 0 |
| 24 Feb 2025 | 5.736,27 | -178,98 | -3,03% | 5.899,76 | 5.914,96 | 5.678,51 | 0 |
| 21 Feb 2025 | 5.915,25 | -252,93 | -4,10% | 6.219,85 | 6.231,08 | 5.906,50 | 0 |
| 20 Feb 2025 | 6.168,18 | -73,43 | -1,18% | 6.230,68 | 6.248,01 | 6.025,24 | 0 |
| 19 Feb 2025 | 6.241,61 | -90,57 | -1,43% | 6.306,79 | 6.330,74 | 6.212,66 | 0 |
| 18 Feb 2025 | 6.332,18 | -6,49 | -0,10% | 6.335,73 | 6.351,60 | 6.269,17 | 0 |
| 14 Feb 2025 | 6.338,67 | -74,91 | -1,17% | 6.362,05 | 6.362,57 | 6.258,30 | 0 |
| 13 Feb 2025 | 6.413,58 | 148,94 | 2,38% | 6.295,56 | 6.416,29 | 6.270,00 | 0 |
| 12 Feb 2025 | 6.264,64 | 31,00 | 0,50% | 6.133,83 | 6.292,24 | 6.128,28 | 0 |
| 11 Feb 2025 | 6.233,64 | -172,68 | -2,70% | 6.360,85 | 6.384,46 | 6.229,76 | 0 |
| 10 Feb 2025 | 6.406,32 | -8,99 | -0,14% | 6.405,48 | 6.454,44 | 6.370,45 | 0 |
| 07 Feb 2025 | 6.415,31 | -106,80 | -1,64% | 6.543,57 | 6.590,02 | 6.386,70 | 0 |
| 06 Feb 2025 | 6.522,11 | 25,29 | 0,39% | 6.548,67 | 6.590,85 | 6.460,49 | 0 |
| 05 Feb 2025 | 6.496,82 | 97,74 | 1,53% | 6.401,40 | 6.513,20 | 6.356,56 | 0 |
| 04 Feb 2025 | 6.399,08 | 176,97 | 2,84% | 6.333,44 | 6.412,50 | 6.323,06 | 0 |
| 03 Feb 2025 | 6.222,11 | -39,61 | -0,63% | 6.005,59 | 6.271,22 | 6.000,40 | 0 |
| 31 Gen 2025 | 6.261,72 | 36,54 | 0,59% | 6.291,03 | 6.449,21 | 6.223,60 | 0 |
| 30 Gen 2025 | 6.225,18 | 71,02 | 1,15% | 6.227,53 | 6.316,62 | 6.168,46 | 0 |
| 29 Gen 2025 | 6.154,16 | -31,19 | -0,50% | 6.192,26 | 6.215,62 | 6.081,27 | 0 |
| 28 Gen 2025 | 6.185,35 | 226,14 | 3,79% | 6.058,59 | 6.189,18 | 5.936,23 | 0 |
| 27 Gen 2025 | 5.959,21 | -409,30 | -6,43% | 6.002,55 | 6.158,01 | 5.864,44 | 0 |
| 24 Gen 2025 | 6.368,51 | -68,65 | -1,07% | 6.484,98 | 6.586,59 | 6.357,40 | 0 |
| 23 Gen 2025 | 6.437,15 | -5,24 | -0,08% | 6.359,02 | 6.454,01 | 6.358,52 | 0 |
| 22 Gen 2025 | 6.442,39 | 32,48 | 0,51% | 6.455,93 | 6.505,56 | 6.378,52 | 0 |
| 21 Gen 2025 | 6.409,91 | 281,42 | 4,59% | 6.210,29 | 6.414,76 | 6.139,33 | 0 |
| 17 Gen 2025 | 6.128,49 | -13,31 | -0,22% | 6.203,52 | 6.226,42 | 6.122,88 | 0 |
| 16 Gen 2025 | 6.141,80 | 1,27 | 0,02% | 6.135,27 | 6.202,94 | 6.114,52 | 0 |
| 15 Gen 2025 | 6.140,53 | 329,93 | 5,68% | 6.004,98 | 6.171,29 | 5.996,72 | 0 |
| 14 Gen 2025 | 5.810,60 | 142,72 | 2,52% | 5.751,92 | 5.833,76 | 5.682,82 | 0 |
| 13 Gen 2025 | 5.667,89 | -176,28 | -3,02% | 5.632,11 | 5.716,11 | 5.593,85 | 0 |
| 10 Gen 2025 | 5.844,17 | -160,59 | -2,67% | 5.907,51 | 5.937,65 | 5.793,68 | 0 |
| 08 Gen 2025 | 6.004,76 | -464,42 | -7,18% | 6.210,90 | 6.220,74 | 5.855,87 | 0 |
| 07 Gen 2025 | 6.469,18 | -201,54 | -3,02% | 6.738,53 | 6.756,47 | 6.413,29 | 0 |
| 06 Gen 2025 | 6.670,71 | 51,01 | 0,77% | 6.664,65 | 6.804,86 | 6.633,76 | 0 |
| 03 Gen 2025 | 6.619,70 | 129,15 | 1,99% | 6.475,98 | 6.623,94 | 6.458,09 | 0 |
| 02 Gen 2025 | 6.490,55 | 207,51 | 3,30% | 6.350,74 | 6.492,54 | 6.247,31 | 0 |
| 31 Dic 2024 | 6.283,04 | -55,32 | -0,87% | 6.349,86 | 6.357,20 | 6.244,23 | 0 |
| 30 Dic 2024 | 6.338,36 | -96,03 | -1,49% | 6.327,69 | 6.384,17 | 6.249,67 | 0 |
| 27 Dic 2024 | 6.434,40 | -159,82 | -2,42% | 6.543,69 | 6.547,71 | 6.367,07 | 0 |
| 26 Dic 2024 | 6.594,21 | 26,55 | 0,40% | 6.541,53 | 6.606,91 | 6.507,48 | 0 |
| 24 Dic 2024 | 6.567,66 | 76,37 | 1,18% | 6.509,66 | 6.567,66 | 6.496,60 | 0 |
| 23 Dic 2024 | 6.491,28 | -17,31 | -0,27% | 6.529,50 | 6.529,50 | 6.405,23 | 0 |
| 20 Dic 2024 | 6.508,59 | 168,94 | 2,66% | 6.255,39 | 6.537,62 | 6.245,78 | 0 |
| 19 Dic 2024 | 6.339,65 | 3,49 | 0,06% | 6.405,20 | 6.478,26 | 6.320,04 | 0 |
| 18 Dic 2024 | 6.336,16 | -243,52 | -3,70% | 6.653,69 | 6.671,96 | 6.281,14 | 0 |
| 17 Dic 2024 | 6.579,68 | -101,74 | -1,52% | 6.634,98 | 6.636,54 | 6.508,70 | 0 |
| 16 Dic 2024 | 6.681,42 | 106,75 | 1,62% | 6.582,84 | 6.700,68 | 6.571,91 | 0 |
| 13 Dic 2024 | 6.574,67 | -7,95 | -0,12% | 6.608,87 | 6.678,24 | 6.562,96 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
