Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 8.357,64 | -44,44 | -0,53% | 8.305,12 | 8.496,44 | 8.204,44 | 0 |
| 03 Mar 2025 | 8.402,08 | -221,37 | -2,57% | 8.655,44 | 8.680,74 | 8.341,19 | 0 |
| 28 Feb 2025 | 8.623,45 | 147,78 | 1,74% | 8.452,84 | 8.630,42 | 8.406,59 | 0 |
| 27 Feb 2025 | 8.475,67 | -222,20 | -2,55% | 8.763,35 | 8.773,91 | 8.472,40 | 0 |
| 26 Feb 2025 | 8.697,87 | 33,33 | 0,38% | 8.706,14 | 8.792,22 | 8.649,73 | 0 |
| 25 Feb 2025 | 8.664,54 | -92,20 | -1,05% | 8.735,67 | 8.746,21 | 8.579,80 | 0 |
| 24 Feb 2025 | 8.756,74 | -92,29 | -1,04% | 8.880,39 | 8.905,12 | 8.739,61 | 0 |
| 21 Feb 2025 | 8.849,03 | -218,80 | -2,41% | 9.058,81 | 9.069,68 | 8.841,05 | 0 |
| 20 Feb 2025 | 9.067,83 | -55,35 | -0,61% | 9.103,81 | 9.110,57 | 9.001,24 | 0 |
| 19 Feb 2025 | 9.123,18 | -0,01 | 0,00% | 9.103,72 | 9.137,97 | 9.066,49 | 0 |
| 18 Feb 2025 | 9.123,19 | -4,30 | -0,05% | 9.149,72 | 9.159,07 | 9.065,00 | 0 |
| 14 Feb 2025 | 9.127,49 | 12,79 | 0,14% | 9.112,01 | 9.135,61 | 9.093,35 | 0 |
| 13 Feb 2025 | 9.114,70 | 109,36 | 1,21% | 9.021,41 | 9.117,53 | 8.997,05 | 0 |
| 12 Feb 2025 | 9.005,34 | -9,68 | -0,11% | 8.919,03 | 9.021,05 | 8.908,44 | 0 |
| 11 Feb 2025 | 9.015,02 | -33,75 | -0,37% | 8.999,96 | 9.049,71 | 8.981,21 | 0 |
| 10 Feb 2025 | 9.048,77 | 84,91 | 0,95% | 9.020,05 | 9.068,67 | 9.017,25 | 0 |
| 07 Feb 2025 | 8.963,86 | -105,63 | -1,16% | 9.070,15 | 9.107,87 | 8.951,07 | 0 |
| 06 Feb 2025 | 9.069,49 | 47,55 | 0,53% | 9.035,49 | 9.070,73 | 9.003,28 | 0 |
| 05 Feb 2025 | 9.021,94 | 18,86 | 0,21% | 8.955,09 | 9.024,05 | 8.935,11 | 0 |
| 04 Feb 2025 | 9.003,08 | 99,26 | 1,11% | 8.917,93 | 9.008,81 | 8.910,82 | 0 |
| 03 Feb 2025 | 8.903,82 | -90,80 | -1,01% | 8.819,19 | 8.953,06 | 8.785,51 | 0 |
| 31 Gen 2025 | 8.994,62 | -33,61 | -0,37% | 9.103,19 | 9.150,22 | 8.975,85 | 0 |
| 30 Gen 2025 | 9.028,23 | 33,69 | 0,37% | 9.023,15 | 9.070,53 | 8.938,44 | 0 |
| 29 Gen 2025 | 8.994,54 | -61,43 | -0,68% | 9.027,56 | 9.028,47 | 8.926,70 | 0 |
| 28 Gen 2025 | 9.055,97 | 190,67 | 2,15% | 8.908,55 | 9.072,35 | 8.850,32 | 0 |
| 27 Gen 2025 | 8.865,30 | -266,99 | -2,92% | 8.809,49 | 8.931,24 | 8.802,93 | 0 |
| 24 Gen 2025 | 9.132,29 | -36,41 | -0,40% | 9.189,03 | 9.204,90 | 9.103,67 | 0 |
| 23 Gen 2025 | 9.168,70 | 34,99 | 0,38% | 9.104,62 | 9.168,70 | 9.093,43 | 0 |
| 22 Gen 2025 | 9.133,71 | 120,62 | 1,34% | 9.091,57 | 9.160,61 | 9.086,12 | 0 |
| 21 Gen 2025 | 9.013,09 | 66,45 | 0,74% | 8.992,94 | 9.023,60 | 8.917,16 | 0 |
| 17 Gen 2025 | 8.946,64 | 110,19 | 1,25% | 8.966,32 | 8.987,60 | 8.914,25 | 0 |
| 16 Gen 2025 | 8.836,45 | -63,64 | -0,72% | 8.934,72 | 8.934,72 | 8.835,50 | 0 |
| 15 Gen 2025 | 8.900,09 | 198,11 | 2,28% | 8.831,99 | 8.917,59 | 8.806,65 | 0 |
| 14 Gen 2025 | 8.701,98 | -21,34 | -0,24% | 8.779,60 | 8.794,78 | 8.650,36 | 0 |
| 13 Gen 2025 | 8.723,32 | -22,31 | -0,26% | 8.628,07 | 8.728,18 | 8.612,75 | 0 |
| 10 Gen 2025 | 8.745,63 | -135,97 | -1,53% | 8.816,00 | 8.816,00 | 8.686,81 | 0 |
| 08 Gen 2025 | 8.881,60 | 15,99 | 0,18% | 8.870,34 | 8.909,84 | 8.804,28 | 0 |
| 07 Gen 2025 | 8.865,61 | -166,25 | -1,84% | 9.062,77 | 9.065,34 | 8.834,76 | 0 |
| 06 Gen 2025 | 9.031,86 | 101,39 | 1,14% | 9.027,87 | 9.095,04 | 8.995,65 | 0 |
| 03 Gen 2025 | 8.930,47 | 149,65 | 1,70% | 8.829,29 | 8.940,34 | 8.826,73 | 0 |
| 02 Gen 2025 | 8.780,82 | -13,19 | -0,15% | 8.839,04 | 8.890,74 | 8.703,65 | 0 |
| 31 Dic 2024 | 8.794,01 | -79,13 | -0,89% | 8.898,68 | 8.904,33 | 8.780,74 | 0 |
| 30 Dic 2024 | 8.873,14 | -102,34 | -1,14% | 8.850,07 | 8.934,71 | 8.807,26 | 0 |
| 27 Dic 2024 | 8.975,48 | -132,43 | -1,45% | 9.050,39 | 9.055,57 | 8.901,58 | 0 |
| 26 Dic 2024 | 9.107,91 | -12,70 | -0,14% | 9.093,90 | 9.132,63 | 9.056,61 | 0 |
| 24 Dic 2024 | 9.120,61 | 114,46 | 1,27% | 9.031,41 | 9.120,62 | 9.027,84 | 0 |
| 23 Dic 2024 | 9.006,15 | 85,82 | 0,96% | 8.944,09 | 9.012,09 | 8.883,92 | 0 |
| 20 Dic 2024 | 8.920,33 | 96,44 | 1,09% | 8.748,41 | 9.008,29 | 8.743,96 | 0 |
| 19 Dic 2024 | 8.823,89 | 6,24 | 0,07% | 8.909,96 | 8.933,96 | 8.817,79 | 0 |
| 18 Dic 2024 | 8.817,65 | -308,75 | -3,38% | 9.127,80 | 9.161,90 | 8.800,52 | 0 |
| 17 Dic 2024 | 9.126,40 | -39,07 | -0,43% | 9.119,49 | 9.142,08 | 9.077,83 | 0 |
| 16 Dic 2024 | 9.165,47 | 97,77 | 1,08% | 9.102,50 | 9.180,11 | 9.095,32 | 0 |
| 13 Dic 2024 | 9.067,70 | 15,28 | 0,17% | 9.101,35 | 9.131,94 | 9.023,45 | 0 |
| 12 Dic 2024 | 9.052,42 | -63,08 | -0,69% | 9.083,20 | 9.105,55 | 9.052,39 | 0 |
| 11 Dic 2024 | 9.115,50 | 145,59 | 1,62% | 9.032,19 | 9.126,33 | 9.031,80 | 0 |
| 10 Dic 2024 | 8.969,91 | -21,42 | -0,24% | 9.016,71 | 9.061,41 | 8.950,11 | 0 |
| 09 Dic 2024 | 8.991,33 | -65,77 | -0,73% | 9.033,98 | 9.047,22 | 8.963,52 | 0 |
| 06 Dic 2024 | 9.057,10 | 60,17 | 0,67% | 9.016,32 | 9.066,57 | 9.014,77 | 0 |
| 05 Dic 2024 | 8.996,93 | -33,23 | -0,37% | 9.031,95 | 9.038,76 | 8.991,97 | 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 |
