Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 3.251,32 | -52,03 | -1,58% | 3.241,70 | 3.285,325 | 3.232,93 | 127.853 |
| 09 Gen 2025 | 3.303,35 | 43,44 | 1,33% | 3.261,25 | 3.305,23 | 3.248,98 | 103.791 |
| 08 Gen 2025 | 3.259,91 | -33,55 | -1,02% | 3.306,42 | 3.334,64 | 3.254,435 | 103.361 |
| 07 Gen 2025 | 3.293,46 | 24,68 | 0,76% | 3.276,57 | 3.328,66 | 3.268,19 | 179.087 |
| 04 Gen 2025 | 3.268,78 | 18,78 | 0,58% | 3.239,52 | 3.270,28 | 3.235,0677 | 111.888 |
| 03 Gen 2025 | 3.250,00 | 48,00 | 1,50% | 3.225,055 | 3.250,00 | 3.211,905 | 103.882 |
| 01 Gen 2025 | 3.202,00 | 16,29 | 0,51% | 3.177,00 | 3.223,745 | 3.174,51 | 104.647 |
| 31 Dic 2024 | 3.185,71 | -55,91 | -1,72% | 3.198,02 | 3.218,88 | 3.180,4899 | 111.094 |
| 28 Dic 2024 | 3.241,62 | 0,37 | 0,01% | 3.238,35 | 3.262,10 | 3.220,96 | 77.975 |
| 27 Dic 2024 | 3.241,25 | -42,23 | -1,29% | 3.271,84 | 3.286,60 | 3.239,9899 | 80.924 |
| 24 Dic 2024 | 3.283,48 | 41,25 | 1,27% | 3.269,00 | 3.286,965 | 3.252,56 | 57.456 |
| 24 Dic 2024 | 3.242,23 | -11,24 | -0,35% | 3.225,23 | 3.251,835 | 3.198,92 | 174.522 |
| 21 Dic 2024 | 3.253,4699 | 38,18 | 1,19% | 3.206,16 | 3.274,26 | 3.206,16 | 251.320 |
| 20 Dic 2024 | 3.215,29 | -23,23 | -0,72% | 3.253,20 | 3.261,46 | 3.209,245 | 126.860 |
| 19 Dic 2024 | 3.238,52 | -80,59 | -2,43% | 3.316,23 | 3.324,36 | 3.236,695 | 135.466 |
| 18 Dic 2024 | 3.319,11 | -31,02 | -0,93% | 3.347,40 | 3.351,06 | 3.314,37 | 134.596 |
| 17 Dic 2024 | 3.350,13 | -20,14 | -0,60% | 3.361,125 | 3.392,47 | 3.335,971 | 134.165 |
| 14 Dic 2024 | 3.370,27 | 29,79 | 0,89% | 3.348,70 | 3.378,96 | 3.345,4393 | 109.673 |
| 13 Dic 2024 | 3.340,48 | -2,24 | -0,07% | 3.320,00 | 3.352,71 | 3.300,00 | 123.660 |
| 12 Dic 2024 | 3.342,7199 | -4,44 | -0,13% | 3.365,46 | 3.394,19 | 3.340,77 | 117.205 |
| 11 Dic 2024 | 3.347,16 | 23,15 | 0,70% | 3.325,00 | 3.416,71 | 3.317,03 | 225.999 |
| 10 Dic 2024 | 3.324,01 | 14,57 | 0,44% | 3.343,91 | 3.345,275 | 3.305,57 | 218.212 |
| 07 Dic 2024 | 3.309,44 | 119,37 | 3,74% | 3.228,32 | 3.312,9998 | 3.228,32 | 183.742 |
| 06 Dic 2024 | 3.190,07 | 0,09 | 0,00% | 3.195,00 | 3.242,55 | 3.179,0025 | 104.713 |
| 05 Dic 2024 | 3.189,98 | 0,48 | 0,02% | 3.191,94 | 3.252,30 | 3.184,14 | 145.232 |
| 04 Dic 2024 | 3.189,50 | 9,98 | 0,31% | 3.189,90 | 3.209,4699 | 3.171,29 | 129.166 |
| 03 Dic 2024 | 3.179,52 | 9,98 | 0,31% | 3.184,00 | 3.210,04 | 3.173,38 | 159.866 |
| 29 Nov 2024 | 3.169,54 | -20,56 | -0,64% | 3.220,18 | 3.232,9899 | 3.169,54 | 89.982 |
| 28 Nov 2024 | 3.190,10 | 45,89 | 1,46% | 3.138,575 | 3.194,45 | 3.135,935 | 136.207 |
| 27 Nov 2024 | 3.144,21 | 34,65 | 1,11% | 3.093,25 | 3.157,53 | 3.076,435 | 244.691 |
| 26 Nov 2024 | 3.109,56 | 10,18 | 0,33% | 3.128,155 | 3.164,725 | 3.104,36 | 204.650 |
| 23 Nov 2024 | 3.099,38 | 30,69 | 1,00% | 3.090,05 | 3.114,93 | 3.082,08 | 124.764 |
| 22 Nov 2024 | 3.068,69 | 19,11 | 0,63% | 3.059,575 | 3.083,00 | 3.055,0224 | 91.018 |
| 21 Nov 2024 | 3.049,58 | -57,33 | -1,85% | 3.054,85 | 3.070,28 | 3.036,40 | 116.819 |
| 20 Nov 2024 | 3.106,91 | -60,02 | -1,90% | 3.131,28 | 3.136,10 | 3.097,54 | 105.754 |
| 19 Nov 2024 | 3.166,93 | 59,40 | 1,91% | 3.117,27 | 3.176,905 | 3.117,27 | 129.020 |
| 16 Nov 2024 | 3.107,53 | -28,53 | -0,91% | 3.150,37 | 3.150,79 | 3.100,00 | 111.757 |
| 15 Nov 2024 | 3.136,06 | -25,81 | -0,82% | 3.196,27 | 3.200,00 | 3.131,2199 | 105.662 |
| 14 Nov 2024 | 3.161,87 | -13,85 | -0,44% | 3.188,61 | 3.195,87 | 3.155,82 | 102.476 |
| 13 Nov 2024 | 3.175,7199 | 2,32 | 0,07% | 3.176,06 | 3.218,705 | 3.169,605 | 126.496 |
| 12 Nov 2024 | 3.173,40 | 63,28 | 2,03% | 3.149,95 | 3.182,56 | 3.145,355 | 171.940 |
| 09 Nov 2024 | 3.110,12 | -40,06 | -1,27% | 3.147,125 | 3.172,65 | 3.105,63 | 144.927 |
| 08 Nov 2024 | 3.150,18 | -46,20 | -1,45% | 3.191,4699 | 3.191,4699 | 3.143,20 | 139.734 |
| 07 Nov 2024 | 3.196,38 | 136,55 | 4,46% | 3.131,16 | 3.232,94 | 3.131,16 | 214.001 |
| 06 Nov 2024 | 3.059,83 | 13,48 | 0,44% | 3.034,60 | 3.071,92 | 3.010,45 | 137.749 |
| 05 Nov 2024 | 3.046,35 | 65,16 | 2,19% | 2.981,19 | 3.051,9699 | 2.981,19 | 102.286 |
| 01 Nov 2024 | 2.981,19 | -27,81 | -0,92% | 3.020,56 | 3.026,9179 | 2.980,10 | 127.840 |
| 31 Ott 2024 | 3.009,00 | -8,98 | -0,30% | 3.012,85 | 3.029,15 | 2.990,395 | 155.896 |
| 30 Ott 2024 | 3.017,98 | -42,91 | -1,40% | 3.064,8449 | 3.066,4699 | 3.012,40 | 108.442 |
| 29 Ott 2024 | 3.060,89 | -45,04 | -1,45% | 3.093,06 | 3.108,01 | 3.060,89 | 106.248 |
| 28 Ott 2024 | 3.105,93 | -25,03 | -0,80% | 3.126,12 | 3.139,28 | 3.078,4699 | 108.391 |
| 26 Ott 2024 | 3.130,96 | -22,29 | -0,71% | 3.165,60 | 3.172,5724 | 3.119,9899 | 85.435 |
| 25 Ott 2024 | 3.153,25 | -43,30 | -1,35% | 3.144,00 | 3.171,18 | 3.112,33 | 109.382 |
| 24 Ott 2024 | 3.196,55 | 24,50 | 0,77% | 3.183,45 | 3.196,55 | 3.163,385 | 129.228 |
| 23 Ott 2024 | 3.172,05 | -46,43 | -1,44% | 3.168,39 | 3.201,4169 | 3.149,78 | 81.391 |
| 22 Ott 2024 | 3.218,48 | 36,41 | 1,14% | 3.185,00 | 3.223,4899 | 3.184,62 | 94.074 |
| 19 Ott 2024 | 3.182,07 | 24,07 | 0,76% | 3.180,46 | 3.197,21 | 3.141,44 | 113.376 |
| 18 Ott 2024 | 3.158,00 | 29,36 | 0,94% | 3.120,00 | 3.158,00 | 3.102,51 | 86.989 |
| 17 Ott 2024 | 3.128,64 | 28,64 | 0,92% | 3.100,00 | 3.136,78 | 3.078,46 | 133.551 |
| 16 Ott 2024 | 3.100,00 | -53,04 | -1,68% | 3.127,00 | 3.160,605 | 3.076,75 | 189.182 |
| 15 Ott 2024 | 3.153,04 | 23,26 | 0,74% | 3.075,15 | 3.167,26 | 3.075,15 | 98.617 |
|
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 |
