Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 8.542,97 | -112,72 | -1,30% | 8.728,03 | 8.803,91 | 8.542,97 | 0 |
| 18 Feb 2025 | 8.655,69 | 80,72 | 0,94% | 8.620,48 | 8.696,85 | 8.599,33 | 0 |
| 17 Feb 2025 | 8.574,97 | -92,75 | -1,07% | 8.715,31 | 8.715,31 | 8.534,35 | 0 |
| 14 Feb 2025 | 8.667,72 | -347,46 | -3,85% | 8.961,92 | 8.976,02 | 8.623,18 | 0 |
| 13 Feb 2025 | 9.015,18 | -122,08 | -1,34% | 9.245,07 | 9.309,12 | 9.015,18 | 0 |
| 12 Feb 2025 | 9.137,26 | 17,23 | 0,19% | 9.151,53 | 9.223,82 | 9.110,98 | 0 |
| 11 Feb 2025 | 9.120,03 | -34,17 | -0,37% | 9.139,58 | 9.164,60 | 9.076,14 | 0 |
| 10 Feb 2025 | 9.154,20 | 106,61 | 1,18% | 9.083,85 | 9.214,74 | 9.039,38 | 0 |
| 07 Feb 2025 | 9.047,59 | 74,27 | 0,83% | 9.069,01 | 9.185,22 | 9.024,83 | 0 |
| 06 Feb 2025 | 8.973,32 | 45,83 | 0,51% | 8.917,93 | 9.005,75 | 8.872,38 | 0 |
| 05 Feb 2025 | 8.927,49 | 88,45 | 1,00% | 8.831,74 | 8.927,49 | 8.779,56 | 0 |
| 04 Feb 2025 | 8.839,04 | 45,29 | 0,52% | 8.815,64 | 8.863,93 | 8.784,34 | 0 |
| 03 Feb 2025 | 8.793,75 | 67,95 | 0,78% | 8.569,13 | 8.793,75 | 8.569,13 | 0 |
| 31 Gen 2025 | 8.725,80 | -64,49 | -0,73% | 8.770,63 | 8.793,44 | 8.706,95 | 0 |
| 30 Gen 2025 | 8.790,29 | 54,73 | 0,63% | 8.742,39 | 8.834,04 | 8.706,63 | 0 |
| 29 Gen 2025 | 8.735,56 | -47,28 | -0,54% | 8.797,21 | 8.797,21 | 8.689,04 | 0 |
| 28 Gen 2025 | 8.782,84 | 135,56 | 1,57% | 8.611,75 | 8.825,59 | 8.611,75 | 0 |
| 27 Gen 2025 | 8.647,28 | 128,64 | 1,51% | 8.530,36 | 8.698,20 | 8.518,79 | 0 |
| 24 Gen 2025 | 8.518,64 | -102,31 | -1,19% | 8.655,28 | 8.708,70 | 8.500,74 | 0 |
| 23 Gen 2025 | 8.620,95 | -60,08 | -0,69% | 8.613,27 | 8.669,69 | 8.536,83 | 0 |
| 22 Gen 2025 | 8.681,03 | 0,00 | 0,00% | 8.681,03 | 8.681,03 | 8.681,03 | 0 |
| 21 Gen 2025 | 8.681,03 | 3,33 | 0,04% | 8.655,25 | 8.704,27 | 8.642,19 | 0 |
| 20 Gen 2025 | 8.677,70 | 3,85 | 0,04% | 8.644,39 | 8.760,54 | 8.587,46 | 0 |
| 17 Gen 2025 | 8.673,85 | 115,35 | 1,35% | 8.572,27 | 8.718,37 | 8.565,57 | 0 |
| 16 Gen 2025 | 8.558,50 | 25,09 | 0,29% | 8.561,89 | 8.577,30 | 8.475,01 | 0 |
| 15 Gen 2025 | 8.533,41 | 153,24 | 1,83% | 8.427,24 | 8.547,75 | 8.350,17 | 0 |
| 14 Gen 2025 | 8.380,17 | 20,32 | 0,24% | 8.375,38 | 8.475,39 | 8.332,66 | 0 |
| 13 Gen 2025 | 8.359,85 | 2,14 | 0,03% | 8.327,78 | 8.403,09 | 8.303,91 | 0 |
| 10 Gen 2025 | 8.357,71 | -207,43 | -2,42% | 8.537,63 | 8.550,14 | 8.337,49 | 0 |
| 09 Gen 2025 | 8.565,14 | 11,40 | 0,13% | 8.522,72 | 8.582,52 | 8.484,56 | 0 |
| 08 Gen 2025 | 8.553,74 | 29,52 | 0,35% | 8.560,67 | 8.574,83 | 8.475,66 | 0 |
| 07 Gen 2025 | 8.524,22 | 127,49 | 1,52% | 8.395,76 | 8.557,80 | 8.346,61 | 0 |
| 06 Gen 2025 | 8.396,73 | 39,48 | 0,47% | 8.388,12 | 8.411,22 | 8.314,69 | 0 |
| 03 Gen 2025 | 8.357,25 | -137,79 | -1,62% | 8.492,61 | 8.493,93 | 8.345,62 | 0 |
| 02 Gen 2025 | 8.495,04 | 136,33 | 1,63% | 8.388,02 | 8.512,89 | 8.388,02 | 0 |
| 30 Dic 2024 | 8.358,71 | 53,98 | 0,65% | 8.271,23 | 8.358,71 | 8.264,51 | 0 |
| 27 Dic 2024 | 8.304,73 | 63,20 | 0,77% | 8.241,10 | 8.304,73 | 8.167,90 | 0 |
| 23 Dic 2024 | 8.241,53 | 67,15 | 0,82% | 8.157,50 | 8.249,54 | 8.132,27 | 0 |
| 20 Dic 2024 | 8.174,38 | -95,10 | -1,15% | 8.208,31 | 8.256,76 | 8.154,34 | 0 |
| 19 Dic 2024 | 8.269,48 | -312,54 | -3,64% | 8.504,95 | 8.562,23 | 8.269,48 | 0 |
| 18 Dic 2024 | 8.582,02 | -15,63 | -0,18% | 8.584,49 | 8.664,24 | 8.499,92 | 0 |
| 17 Dic 2024 | 8.597,65 | -68,21 | -0,79% | 8.704,21 | 8.844,20 | 8.573,50 | 0 |
| 16 Dic 2024 | 8.665,86 | 102,52 | 1,20% | 8.593,96 | 8.714,31 | 8.452,53 | 0 |
| 13 Dic 2024 | 8.563,34 | 88,23 | 1,04% | 8.500,26 | 8.599,76 | 8.472,22 | 0 |
| 12 Dic 2024 | 8.475,11 | 35,98 | 0,43% | 8.437,47 | 8.478,79 | 8.423,51 | 0 |
| 11 Dic 2024 | 8.439,13 | 136,80 | 1,65% | 8.326,20 | 8.439,13 | 8.289,55 | 0 |
| 10 Dic 2024 | 8.302,33 | 7,61 | 0,09% | 8.304,72 | 8.361,92 | 8.266,11 | 0 |
| 09 Dic 2024 | 8.294,72 | 11,10 | 0,13% | 8.377,19 | 8.437,13 | 8.291,89 | 0 |
| 06 Dic 2024 | 8.283,62 | 29,02 | 0,35% | 8.281,85 | 8.332,50 | 8.268,54 | 0 |
| 05 Dic 2024 | 8.254,60 | 198,47 | 2,46% | 8.077,16 | 8.267,78 | 8.077,16 | 0 |
| 04 Dic 2024 | 8.056,13 | 91,47 | 1,15% | 7.988,21 | 8.089,53 | 7.988,21 | 0 |
| 03 Dic 2024 | 7.964,66 | 0,52 | 0,01% | 7.980,90 | 8.004,07 | 7.951,67 | 0 |
| 02 Dic 2024 | 7.964,14 | -74,31 | -0,92% | 8.030,70 | 8.047,47 | 7.949,16 | 0 |
| 29 Nov 2024 | 8.038,45 | -44,87 | -0,56% | 8.073,91 | 8.088,52 | 7.995,12 | 0 |
| 28 Nov 2024 | 8.083,32 | -37,90 | -0,47% | 8.126,08 | 8.153,31 | 8.058,65 | 0 |
| 27 Nov 2024 | 8.121,22 | 45,18 | 0,56% | 8.073,80 | 8.128,26 | 8.028,12 | 0 |
| 26 Nov 2024 | 8.076,04 | -28,94 | -0,36% | 8.064,01 | 8.135,73 | 8.046,84 | 0 |
| 25 Nov 2024 | 8.104,98 | 59,86 | 0,74% | 8.064,75 | 8.148,23 | 8.015,54 | 0 |
| 22 Nov 2024 | 8.045,12 | 117,40 | 1,48% | 7.959,64 | 8.050,32 | 7.949,78 | 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 |
