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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 8.541,12 | -25,28 | -0,30% | 8.648,30 | 8.699,68 | 8.520,16 | 0 |
| 30 Gen 2025 | 8.566,40 | 6,73 | 0,08% | 8.575,64 | 8.615,34 | 8.468,03 | 0 |
| 29 Gen 2025 | 8.559,67 | -67,06 | -0,78% | 8.594,02 | 8.595,36 | 8.483,50 | 0 |
| 28 Gen 2025 | 8.626,73 | 202,93 | 2,41% | 8.469,80 | 8.642,43 | 8.414,17 | 0 |
| 27 Gen 2025 | 8.423,80 | -266,32 | -3,06% | 8.344,63 | 8.486,97 | 8.344,63 | 0 |
| 24 Gen 2025 | 8.690,12 | -36,63 | -0,42% | 8.747,97 | 8.768,23 | 8.657,34 | 0 |
| 23 Gen 2025 | 8.726,75 | 30,92 | 0,36% | 8.665,20 | 8.726,75 | 8.652,42 | 0 |
| 22 Gen 2025 | 8.695,83 | 135,86 | 1,59% | 8.644,95 | 8.721,16 | 8.637,78 | 0 |
| 21 Gen 2025 | 8.559,97 | 47,37 | 0,56% | 8.547,85 | 8.570,98 | 8.469,78 | 0 |
| 17 Gen 2025 | 8.512,60 | 115,94 | 1,38% | 8.531,73 | 8.555,49 | 8.479,96 | 0 |
| 16 Gen 2025 | 8.396,66 | -98,90 | -1,16% | 8.530,30 | 8.530,30 | 8.395,60 | 0 |
| 15 Gen 2025 | 8.495,56 | 210,34 | 2,54% | 8.400,75 | 8.508,85 | 8.376,72 | 0 |
| 14 Gen 2025 | 8.285,22 | -48,33 | -0,58% | 8.383,64 | 8.394,61 | 8.232,88 | 0 |
| 13 Gen 2025 | 8.333,55 | -30,59 | -0,37% | 8.242,93 | 8.339,21 | 8.228,13 | 0 |
| 10 Gen 2025 | 8.364,14 | -137,45 | -1,62% | 8.440,02 | 8.440,02 | 8.302,11 | 0 |
| 08 Gen 2025 | 8.501,59 | 13,02 | 0,15% | 8.500,89 | 8.533,96 | 8.432,18 | 0 |
| 07 Gen 2025 | 8.488,57 | -172,57 | -1,99% | 8.693,07 | 8.696,09 | 8.461,13 | 0 |
| 06 Gen 2025 | 8.661,14 | 111,83 | 1,31% | 8.650,25 | 8.723,28 | 8.620,48 | 0 |
| 03 Gen 2025 | 8.549,31 | 138,89 | 1,65% | 8.458,17 | 8.559,26 | 8.453,95 | 0 |
| 02 Gen 2025 | 8.410,42 | -21,69 | -0,26% | 8.468,41 | 8.520,49 | 8.328,85 | 0 |
| 31 Dic 2024 | 8.432,11 | -85,60 | -1,00% | 8.539,93 | 8.546,58 | 8.418,42 | 0 |
| 30 Dic 2024 | 8.517,71 | -98,21 | -1,14% | 8.488,17 | 8.579,99 | 8.458,26 | 0 |
| 27 Dic 2024 | 8.615,92 | -132,69 | -1,52% | 8.694,14 | 8.699,74 | 8.540,83 | 0 |
| 26 Dic 2024 | 8.748,61 | -13,25 | -0,15% | 8.739,44 | 8.774,59 | 8.699,68 | 0 |
| 24 Dic 2024 | 8.761,86 | 115,91 | 1,34% | 8.671,41 | 8.761,86 | 8.668,51 | 0 |
| 23 Dic 2024 | 8.645,95 | 106,86 | 1,25% | 8.572,91 | 8.652,86 | 8.521,37 | 0 |
| 20 Dic 2024 | 8.539,09 | 79,86 | 0,94% | 8.384,96 | 8.631,77 | 8.366,66 | 0 |
| 19 Dic 2024 | 8.459,23 | 10,42 | 0,12% | 8.539,93 | 8.559,33 | 8.451,61 | 0 |
| 18 Dic 2024 | 8.448,81 | -283,21 | -3,24% | 8.731,97 | 8.775,37 | 8.433,73 | 0 |
| 17 Dic 2024 | 8.732,02 | -20,17 | -0,23% | 8.710,26 | 8.742,78 | 8.674,75 | 0 |
| 16 Dic 2024 | 8.752,19 | 109,74 | 1,27% | 8.682,97 | 8.765,60 | 8.669,66 | 0 |
| 13 Dic 2024 | 8.642,45 | 26,44 | 0,31% | 8.672,65 | 8.709,48 | 8.596,08 | 0 |
| 12 Dic 2024 | 8.616,01 | -65,40 | -0,75% | 8.646,00 | 8.669,03 | 8.616,01 | 0 |
| 11 Dic 2024 | 8.681,41 | 150,14 | 1,76% | 8.588,06 | 8.691,44 | 8.586,77 | 0 |
| 10 Dic 2024 | 8.531,27 | 0,28 | 0,00% | 8.565,11 | 8.623,59 | 8.510,24 | 0 |
| 09 Dic 2024 | 8.530,99 | -43,00 | -0,50% | 8.543,02 | 8.563,25 | 8.498,72 | 0 |
| 06 Dic 2024 | 8.573,99 | 56,65 | 0,67% | 8.527,69 | 8.583,69 | 8.524,09 | 0 |
| 05 Dic 2024 | 8.517,34 | -20,86 | -0,24% | 8.541,13 | 8.553,50 | 8.510,15 | 0 |
| 04 Dic 2024 | 8.538,20 | 125,71 | 1,49% | 8.467,54 | 8.543,36 | 8.467,54 | 0 |
| 03 Dic 2024 | 8.412,49 | 45,40 | 0,54% | 8.349,60 | 8.415,01 | 8.341,26 | 0 |
| 02 Dic 2024 | 8.367,09 | 90,96 | 1,10% | 8.292,08 | 8.377,14 | 8.292,08 | 0 |
| 29 Nov 2024 | 8.276,13 | 77,06 | 0,94% | 8.204,53 | 8.289,45 | 8.196,25 | 0 |
| 27 Nov 2024 | 8.199,07 | -59,91 | -0,73% | 8.228,24 | 8.228,24 | 8.152,99 | 0 |
| 26 Nov 2024 | 8.258,98 | 88,78 | 1,09% | 8.210,35 | 8.262,92 | 8.210,35 | 0 |
| 25 Nov 2024 | 8.170,20 | -0,08 | 0,00% | 8.219,27 | 8.242,65 | 8.123,77 | 0 |
| 22 Nov 2024 | 8.170,28 | -20,43 | -0,25% | 8.173,10 | 8.198,48 | 8.137,49 | 0 |
| 21 Nov 2024 | 8.190,71 | -13,65 | -0,17% | 8.253,85 | 8.266,55 | 8.080,09 | 0 |
| 20 Nov 2024 | 8.204,36 | -9,39 | -0,11% | 8.207,92 | 8.211,63 | 8.099,43 | 0 |
| 19 Nov 2024 | 8.213,75 | 88,86 | 1,09% | 8.082,92 | 8.217,08 | 8.082,92 | 0 |
| 18 Nov 2024 | 8.124,89 | 25,46 | 0,31% | 8.101,06 | 8.157,22 | 8.074,84 | 0 |
| 15 Nov 2024 | 8.099,43 | -189,27 | -2,28% | 8.199,85 | 8.202,20 | 8.063,55 | 0 |
| 14 Nov 2024 | 8.288,70 | -49,76 | -0,60% | 8.344,80 | 8.354,57 | 8.270,84 | 0 |
| 13 Nov 2024 | 8.338,46 | -10,09 | -0,12% | 8.349,24 | 8.387,37 | 8.303,27 | 0 |
| 12 Nov 2024 | 8.348,55 | 15,17 | 0,18% | 8.337,97 | 8.368,14 | 8.298,34 | 0 |
| 11 Nov 2024 | 8.333,38 | -8,35 | -0,10% | 8.366,55 | 8.372,70 | 8.288,56 | 0 |
| 08 Nov 2024 | 8.341,73 | 9,02 | 0,11% | 8.336,90 | 8.365,30 | 8.318,67 | 0 |
| 07 Nov 2024 | 8.332,71 | 141,36 | 1,73% | 8.231,67 | 8.343,20 | 8.231,67 | 0 |
| 06 Nov 2024 | 8.191,35 | 203,13 | 2,54% | 8.115,51 | 8.200,17 | 8.090,65 | 0 |
| 05 Nov 2024 | 7.988,22 | 108,62 | 1,38% | 7.911,30 | 7.998,04 | 7.911,30 | 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 |
