Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 8.341,70 | -12,20 | -0,15% | 8.353,90 | 8.364,60 | 8.329,90 | 0 |
| 06 Feb 2025 | 8.353,90 | 115,00 | 1,40% | 8.238,90 | 8.355,40 | 8.237,00 | 0 |
| 05 Feb 2025 | 8.238,90 | 31,70 | 0,39% | 8.207,20 | 8.269,80 | 8.207,20 | 0 |
| 04 Feb 2025 | 8.207,20 | -11,60 | -0,14% | 8.218,80 | 8.284,00 | 8.207,20 | 0 |
| 03 Feb 2025 | 8.218,80 | -145,00 | -1,73% | 8.363,80 | 8.363,80 | 8.190,10 | 0 |
| 31 Gen 2025 | 8.363,80 | 27,90 | 0,33% | 8.335,90 | 8.403,60 | 8.335,90 | 0 |
| 30 Gen 2025 | 8.335,90 | 59,50 | 0,72% | 8.276,40 | 8.355,30 | 8.273,40 | 0 |
| 29 Gen 2025 | 8.276,40 | 35,50 | 0,43% | 8.240,90 | 8.313,80 | 8.232,80 | 0 |
| 28 Gen 2025 | 8.240,90 | 0,90 | 0,01% | 8.240,00 | 8.267,10 | 8.221,70 | 0 |
| 24 Gen 2025 | 8.240,00 | 32,10 | 0,39% | 8.207,90 | 8.255,60 | 8.207,90 | 0 |
| 23 Gen 2025 | 8.207,90 | -49,20 | -0,60% | 8.257,10 | 8.257,10 | 8.196,00 | 0 |
| 22 Gen 2025 | 8.257,10 | 12,90 | 0,16% | 8.244,20 | 8.290,00 | 8.235,30 | 0 |
| 21 Gen 2025 | 8.244,20 | 48,80 | 0,60% | 8.195,40 | 8.296,90 | 8.195,40 | 0 |
| 20 Gen 2025 | 8.195,40 | 39,00 | 0,48% | 8.156,40 | 8.205,00 | 8.156,40 | 0 |
| 17 Gen 2025 | 8.156,40 | -27,30 | -0,33% | 8.183,70 | 8.194,30 | 8.146,10 | 0 |
| 16 Gen 2025 | 8.183,70 | 114,50 | 1,42% | 8.069,20 | 8.199,30 | 8.069,20 | 0 |
| 15 Gen 2025 | 8.069,20 | -21,70 | -0,27% | 8.090,90 | 8.122,10 | 8.066,50 | 0 |
| 14 Gen 2025 | 8.090,90 | 28,00 | 0,35% | 8.062,90 | 8.121,00 | 8.060,70 | 0 |
| 13 Gen 2025 | 8.062,90 | -97,90 | -1,20% | 8.160,80 | 8.160,80 | 8.026,50 | 0 |
| 10 Gen 2025 | 8.160,80 | -41,40 | -0,50% | 8.202,20 | 8.229,30 | 8.129,00 | 0 |
| 09 Gen 2025 | 8.202,20 | -16,60 | -0,20% | 8.218,80 | 8.218,80 | 8.164,40 | 0 |
| 08 Gen 2025 | 8.218,80 | 76,70 | 0,94% | 8.142,10 | 8.245,20 | 8.119,90 | 0 |
| 07 Gen 2025 | 8.142,10 | 22,00 | 0,27% | 8.120,10 | 8.158,70 | 8.119,00 | 0 |
| 06 Gen 2025 | 8.120,10 | 8,90 | 0,11% | 8.111,20 | 8.145,70 | 8.101,20 | 0 |
| 03 Gen 2025 | 8.111,20 | 47,50 | 0,59% | 8.063,70 | 8.123,10 | 8.061,20 | 0 |
| 02 Gen 2025 | 8.063,70 | 42,90 | 0,53% | 8.020,80 | 8.067,80 | 8.016,40 | 0 |
| 31 Dic 2024 | 8.020,80 | -72,40 | -0,89% | 8.093,20 | 8.093,20 | 8.020,80 | 0 |
| 30 Dic 2024 | 8.093,20 | -25,90 | -0,32% | 8.119,10 | 8.119,10 | 8.045,90 | 0 |
| 27 Dic 2024 | 8.119,10 | 37,50 | 0,46% | 8.081,60 | 8.137,40 | 8.079,20 | 0 |
| 24 Dic 2024 | 8.081,60 | 19,40 | 0,24% | 8.062,20 | 8.088,30 | 8.055,10 | 0 |
| 23 Dic 2024 | 8.062,20 | 135,20 | 1,71% | 7.927,00 | 8.062,20 | 7.927,00 | 0 |
| 20 Dic 2024 | 7.927,00 | -106,60 | -1,33% | 8.033,60 | 8.033,60 | 7.909,10 | 0 |
| 19 Dic 2024 | 8.033,60 | -134,60 | -1,65% | 8.168,20 | 8.168,20 | 7.992,10 | 0 |
| 18 Dic 2024 | 8.168,20 | -8,80 | -0,11% | 8.177,00 | 8.201,10 | 8.154,90 | 0 |
| 17 Dic 2024 | 8.177,00 | 61,00 | 0,75% | 8.116,00 | 8.192,60 | 8.101,30 | 0 |
| 16 Dic 2024 | 8.116,00 | -35,40 | -0,43% | 8.151,40 | 8.151,40 | 8.104,70 | 0 |
| 13 Dic 2024 | 8.151,40 | -36,90 | -0,45% | 8.188,30 | 8.188,30 | 8.121,60 | 0 |
| 12 Dic 2024 | 8.188,30 | -19,60 | -0,24% | 8.207,90 | 8.238,60 | 8.184,10 | 0 |
| 11 Dic 2024 | 8.207,90 | -39,80 | -0,48% | 8.247,70 | 8.250,60 | 8.195,50 | 0 |
| 10 Dic 2024 | 8.247,70 | -17,00 | -0,21% | 8.264,70 | 8.290,50 | 8.212,70 | 0 |
| 09 Dic 2024 | 8.264,70 | 13,90 | 0,17% | 8.250,80 | 8.264,70 | 8.198,10 | 0 |
| 06 Dic 2024 | 8.250,80 | -49,50 | -0,60% | 8.300,30 | 8.300,30 | 8.249,10 | 0 |
| 05 Dic 2024 | 8.300,30 | 2,00 | 0,02% | 8.298,30 | 8.321,40 | 8.295,40 | 0 |
| 04 Dic 2024 | 8.298,30 | -36,80 | -0,44% | 8.335,10 | 8.338,40 | 8.265,40 | 0 |
| 03 Dic 2024 | 8.335,10 | 46,60 | 0,56% | 8.288,50 | 8.355,40 | 8.288,50 | 0 |
| 02 Dic 2024 | 8.288,50 | 13,10 | 0,16% | 8.275,40 | 8.298,90 | 8.267,60 | 0 |
| 29 Nov 2024 | 8.275,40 | -11,10 | -0,13% | 8.286,50 | 8.286,50 | 8.231,10 | 0 |
| 28 Nov 2024 | 8.286,50 | 39,90 | 0,48% | 8.246,60 | 8.317,90 | 8.246,60 | 0 |
| 27 Nov 2024 | 8.246,60 | 46,30 | 0,56% | 8.200,30 | 8.256,20 | 8.199,20 | 0 |
| 26 Nov 2024 | 8.200,30 | -73,70 | -0,89% | 8.274,00 | 8.282,80 | 8.192,90 | 0 |
| 25 Nov 2024 | 8.274,00 | 20,20 | 0,24% | 8.253,80 | 8.317,80 | 8.253,80 | 0 |
| 22 Nov 2024 | 8.253,80 | 65,50 | 0,80% | 8.188,30 | 8.275,40 | 8.188,30 | 0 |
| 21 Nov 2024 | 8.188,30 | 2,90 | 0,04% | 8.185,40 | 8.223,20 | 8.169,90 | 0 |
| 20 Nov 2024 | 8.185,40 | -38,40 | -0,47% | 8.223,80 | 8.231,00 | 8.174,90 | 0 |
| 19 Nov 2024 | 8.223,80 | 64,50 | 0,79% | 8.159,30 | 8.300,30 | 8.157,90 | 0 |
| 18 Nov 2024 | 8.159,30 | 8,30 | 0,10% | 8.151,00 | 8.178,80 | 8.104,00 | 0 |
| 15 Nov 2024 | 8.151,00 | 59,90 | 0,74% | 8.091,10 | 8.151,00 | 8.091,10 | 0 |
| 14 Nov 2024 | 8.091,10 | 42,40 | 0,53% | 8.048,70 | 8.104,10 | 8.048,70 | 0 |
| 13 Nov 2024 | 8.048,70 | -62,70 | -0,77% | 8.111,40 | 8.111,40 | 7.987,50 | 0 |
| 12 Nov 2024 | 8.111,40 | -13,80 | -0,17% | 8.125,20 | 8.125,20 | 8.076,00 | 0 |
| 11 Nov 2024 | 8.125,20 | -26,90 | -0,33% | 8.152,10 | 8.152,10 | 8.098,40 | 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 |
