Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 3,814 | -0,12 | -3,10% | 3,964 | 4,04 | 3,812 | 41.179 |
| 06 Feb 2025 | 3,936 | -0,02 | -0,40% | 4,028 | 4,038 | 3,872 | 147.329 |
| 05 Feb 2025 | 3,952 | 0,01 | 0,36% | 3,966 | 4,084 | 3,912 | 114.592 |
| 04 Feb 2025 | 3,938 | 0,09 | 2,29% | 3,79 | 3,948 | 3,788 | 145.339 |
| 03 Feb 2025 | 3,85 | 0,06 | 1,58% | 3,778 | 3,95 | 3,712 | 198.809 |
| 31 Gen 2025 | 3,79 | -0,09 | -2,37% | 3,87 | 3,936 | 3,754 | 74.724 |
| 30 Gen 2025 | 3,882 | 0,29 | 8,13% | 3,65 | 3,96 | 3,63 | 191.961 |
| 29 Gen 2025 | 3,59 | 0,15 | 4,48% | 3,498 | 3,602 | 3,412 | 168.150 |
| 28 Gen 2025 | 3,436 | 0,14 | 4,31% | 3,25 | 3,498 | 3,25 | 40.289 |
| 27 Gen 2025 | 3,294 | -0,20 | -5,62% | 3,436 | 3,45 | 3,23 | 161.268 |
| 24 Gen 2025 | 3,49 | 0,07 | 2,05% | 3,506 | 3,656 | 3,466 | 176.611 |
| 23 Gen 2025 | 3,42 | -0,03 | -0,81% | 3,422 | 3,476 | 3,324 | 63.355 |
| 22 Gen 2025 | 3,448 | -0,05 | -1,54% | 3,52 | 3,538 | 3,37 | 58.533 |
| 21 Gen 2025 | 3,502 | 0,09 | 2,52% | 3,484 | 3,552 | 3,41 | 29.196 |
| 20 Gen 2025 | 3,416 | -0,04 | -1,04% | 3,462 | 3,462 | 3,394 | 25.239 |
| 17 Gen 2025 | 3,452 | 0,04 | 1,05% | 3,356 | 3,50 | 3,30 | 69.336 |
| 16 Gen 2025 | 3,416 | -0,05 | -1,44% | 3,508 | 3,548 | 3,41 | 90.744 |
| 15 Gen 2025 | 3,466 | 0,02 | 0,70% | 3,52 | 3,57 | 3,382 | 64.234 |
| 14 Gen 2025 | 3,442 | 0,14 | 4,30% | 3,302 | 3,544 | 3,302 | 132.049 |
| 13 Gen 2025 | 3,30 | -0,16 | -4,73% | 3,528 | 3,528 | 3,30 | 110.860 |
| 10 Gen 2025 | 3,464 | -0,08 | -2,37% | 3,582 | 3,64 | 3,464 | 81.274 |
| 09 Gen 2025 | 3,548 | 0,10 | 2,84% | 3,478 | 3,596 | 3,454 | 133.604 |
| 08 Gen 2025 | 3,45 | -0,31 | -8,34% | 3,834 | 3,852 | 3,352 | 209.118 |
| 07 Gen 2025 | 3,764 | 0,04 | 1,07% | 3,778 | 3,92 | 3,718 | 45.471 |
| 06 Gen 2025 | 3,724 | -0,05 | -1,32% | 3,808 | 3,898 | 3,692 | 76.492 |
| 03 Gen 2025 | 3,774 | -0,11 | -2,88% | 3,90 | 3,968 | 3,75 | 75.489 |
| 02 Gen 2025 | 3,886 | 0,36 | 10,34% | 3,576 | 3,916 | 3,576 | 85.162 |
| 30 Dic 2024 | 3,522 | -0,02 | -0,68% | 3,546 | 3,588 | 3,522 | 20.538 |
| 27 Dic 2024 | 3,546 | -0,05 | -1,34% | 3,558 | 3,598 | 3,44 | 87.981 |
| 23 Dic 2024 | 3,594 | 0,02 | 0,67% | 3,602 | 3,642 | 3,532 | 34.609 |
| 20 Dic 2024 | 3,57 | 0,03 | 0,90% | 3,548 | 3,662 | 3,478 | 125.257 |
| 19 Dic 2024 | 3,538 | -0,03 | -0,84% | 3,638 | 3,688 | 3,422 | 206.902 |
| 18 Dic 2024 | 3,568 | -0,24 | -6,25% | 3,82 | 3,918 | 3,568 | 67.243 |
| 17 Dic 2024 | 3,806 | 0,13 | 3,42% | 3,668 | 3,822 | 3,58 | 63.650 |
| 16 Dic 2024 | 3,68 | -0,06 | -1,66% | 3,782 | 3,836 | 3,61 | 112.593 |
| 13 Dic 2024 | 3,742 | -0,18 | -4,69% | 3,952 | 3,958 | 3,712 | 107.738 |
| 12 Dic 2024 | 3,926 | -0,24 | -5,81% | 4,172 | 4,298 | 3,91 | 139.995 |
| 11 Dic 2024 | 4,168 | 0,11 | 2,76% | 4,062 | 4,256 | 4,002 | 98.437 |
| 10 Dic 2024 | 4,056 | -0,03 | -0,73% | 4,072 | 4,20 | 4,056 | 46.416 |
| 09 Dic 2024 | 4,086 | 0,22 | 5,69% | 3,888 | 4,322 | 3,872 | 76.824 |
| 06 Dic 2024 | 3,866 | -0,08 | -2,13% | 3,978 | 3,978 | 3,852 | 47.303 |
| 05 Dic 2024 | 3,95 | -0,12 | -2,95% | 4,088 | 4,09 | 3,892 | 91.492 |
| 04 Dic 2024 | 4,07 | -0,03 | -0,78% | 4,118 | 4,186 | 4,038 | 74.472 |
| 03 Dic 2024 | 4,102 | 0,20 | 5,13% | 3,942 | 4,112 | 3,90 | 54.258 |
| 02 Dic 2024 | 3,902 | -0,12 | -2,98% | 3,92 | 3,97 | 3,854 | 46.694 |
| 29 Nov 2024 | 4,022 | 0,06 | 1,51% | 4,02 | 4,08 | 3,956 | 69.239 |
| 28 Nov 2024 | 3,962 | 0,03 | 0,87% | 3,892 | 3,978 | 3,88 | 56.336 |
| 27 Nov 2024 | 3,928 | -0,10 | -2,58% | 4,072 | 4,118 | 3,902 | 92.986 |
| 26 Nov 2024 | 4,032 | -0,04 | -0,93% | 4,122 | 4,126 | 3,95 | 38.928 |
| 25 Nov 2024 | 4,07 | -0,26 | -5,96% | 4,25 | 4,254 | 3,982 | 113.502 |
| 22 Nov 2024 | 4,328 | 0,06 | 1,45% | 4,404 | 4,47 | 4,272 | 82.231 |
| 21 Nov 2024 | 4,266 | 0,01 | 0,28% | 4,358 | 4,382 | 4,206 | 80.079 |
| 20 Nov 2024 | 4,254 | -0,36 | -7,80% | 4,65 | 4,658 | 4,152 | 197.309 |
| 19 Nov 2024 | 4,614 | 0,00 | -0,09% | 4,632 | 4,742 | 4,538 | 160.306 |
| 18 Nov 2024 | 4,618 | 0,19 | 4,20% | 4,586 | 4,77 | 4,56 | 140.511 |
| 15 Nov 2024 | 4,432 | -0,11 | -2,38% | 4,474 | 4,70 | 4,39 | 95.697 |
| 14 Nov 2024 | 4,54 | 0,32 | 7,48% | 4,198 | 4,598 | 4,052 | 145.227 |
| 13 Nov 2024 | 4,224 | -0,02 | -0,38% | 4,232 | 4,432 | 4,204 | 42.569 |
| 12 Nov 2024 | 4,24 | 0,06 | 1,48% | 4,048 | 4,24 | 3,982 | 110.876 |
| 11 Nov 2024 | 4,178 | -0,12 | -2,88% | 4,352 | 4,388 | 3,982 | 209.228 |
|
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 |
