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 |
|---|---|---|---|---|---|---|---|
| 17 Mar 2025 | 8.437,68 | 77,91 | 0,93% | 8.358,19 | 8.444,25 | 8.339,59 | 0 |
| 14 Mar 2025 | 8.359,77 | 168,21 | 2,05% | 8.191,81 | 8.375,08 | 8.184,25 | 0 |
| 13 Mar 2025 | 8.191,56 | -88,06 | -1,06% | 8.268,68 | 8.312,62 | 8.170,20 | 0 |
| 12 Mar 2025 | 8.279,62 | 85,64 | 1,05% | 8.201,76 | 8.357,94 | 8.198,08 | 0 |
| 11 Mar 2025 | 8.193,98 | -129,48 | -1,56% | 8.331,91 | 8.357,00 | 8.152,98 | 0 |
| 10 Mar 2025 | 8.323,46 | -275,82 | -3,21% | 8.612,05 | 8.641,97 | 8.262,62 | 0 |
| 07 Mar 2025 | 8.599,28 | -145,81 | -1,67% | 8.741,98 | 8.743,24 | 8.578,91 | 0 |
| 06 Mar 2025 | 8.745,09 | 82,51 | 0,95% | 8.663,45 | 8.801,02 | 8.658,73 | 0 |
| 05 Mar 2025 | 8.662,58 | 224,14 | 2,66% | 8.455,75 | 8.748,38 | 8.455,75 | 0 |
| 04 Mar 2025 | 8.438,44 | -323,05 | -3,69% | 8.752,87 | 8.752,87 | 8.436,32 | 0 |
| 03 Mar 2025 | 8.761,49 | 136,23 | 1,58% | 8.640,28 | 8.813,58 | 8.606,59 | 0 |
| 28 Feb 2025 | 8.625,26 | -106,51 | -1,22% | 8.712,63 | 8.712,63 | 8.548,02 | 0 |
| 27 Feb 2025 | 8.731,77 | -211,19 | -2,36% | 8.922,11 | 8.924,09 | 8.705,11 | 0 |
| 26 Feb 2025 | 8.942,96 | 80,93 | 0,91% | 8.865,57 | 8.955,08 | 8.865,57 | 0 |
| 25 Feb 2025 | 8.862,03 | -128,01 | -1,42% | 8.916,90 | 8.948,69 | 8.821,83 | 0 |
| 24 Feb 2025 | 8.990,04 | -101,76 | -1,12% | 9.094,04 | 9.120,88 | 8.906,19 | 0 |
| 21 Feb 2025 | 9.091,80 | 43,54 | 0,48% | 9.063,30 | 9.133,89 | 9.056,21 | 0 |
| 20 Feb 2025 | 9.048,26 | 3,32 | 0,04% | 9.033,76 | 9.143,40 | 9.000,60 | 0 |
| 19 Feb 2025 | 9.044,94 | -36,32 | -0,40% | 9.081,14 | 9.149,82 | 9.015,37 | 0 |
| 18 Feb 2025 | 9.081,26 | -106,81 | -1,16% | 9.192,09 | 9.207,07 | 9.077,56 | 0 |
| 17 Feb 2025 | 9.188,07 | 70,30 | 0,77% | 9.117,51 | 9.196,14 | 9.093,00 | 0 |
| 14 Feb 2025 | 9.117,77 | 30,96 | 0,34% | 9.084,90 | 9.199,08 | 9.075,58 | 0 |
| 13 Feb 2025 | 9.086,81 | 116,45 | 1,30% | 8.995,99 | 9.096,32 | 8.975,78 | 0 |
| 12 Feb 2025 | 8.970,36 | 34,70 | 0,39% | 8.933,95 | 8.983,68 | 8.875,73 | 0 |
| 11 Feb 2025 | 8.935,66 | 70,03 | 0,79% | 8.865,25 | 8.945,71 | 8.839,76 | 0 |
| 10 Feb 2025 | 8.865,63 | 99,64 | 1,14% | 8.794,85 | 8.880,79 | 8.794,85 | 0 |
| 07 Feb 2025 | 8.765,99 | -74,24 | -0,84% | 8.837,84 | 8.866,01 | 8.750,66 | 0 |
| 06 Feb 2025 | 8.840,23 | 102,29 | 1,17% | 8.740,22 | 8.855,52 | 8.740,22 | 0 |
| 05 Feb 2025 | 8.737,94 | 42,87 | 0,49% | 8.695,07 | 8.737,94 | 8.612,23 | 0 |
| 04 Feb 2025 | 8.695,07 | 204,17 | 2,40% | 8.493,61 | 8.703,14 | 8.493,61 | 0 |
| 03 Feb 2025 | 8.490,90 | -125,51 | -1,46% | 8.540,48 | 8.540,48 | 8.368,12 | 0 |
| 31 Gen 2025 | 8.616,41 | 105,97 | 1,25% | 8.538,26 | 8.651,12 | 8.538,26 | 0 |
| 30 Gen 2025 | 8.510,44 | 40,90 | 0,48% | 8.479,58 | 8.556,83 | 8.479,58 | 0 |
| 29 Gen 2025 | 8.469,54 | 150,59 | 1,81% | 8.318,95 | 8.620,18 | 8.318,95 | 0 |
| 28 Gen 2025 | 8.318,95 | 16,75 | 0,20% | 8.316,74 | 8.395,93 | 8.256,36 | 0 |
| 27 Gen 2025 | 8.302,20 | -249,83 | -2,92% | 8.551,45 | 8.551,45 | 8.114,38 | 0 |
| 24 Gen 2025 | 8.552,03 | -3,93 | -0,05% | 8.554,41 | 8.652,79 | 8.520,29 | 0 |
| 23 Gen 2025 | 8.555,96 | 2,08 | 0,02% | 8.646,32 | 8.646,32 | 8.506,08 | 0 |
| 22 Gen 2025 | 8.553,88 | 0,00 | 0,00% | 8.553,88 | 8.553,88 | 8.553,88 | 0 |
| 21 Gen 2025 | 8.553,88 | -35,20 | -0,41% | 8.589,08 | 8.608,70 | 8.525,53 | 0 |
| 20 Gen 2025 | 8.589,08 | 43,07 | 0,50% | 8.548,21 | 8.603,00 | 8.506,73 | 0 |
| 17 Gen 2025 | 8.546,01 | 49,31 | 0,58% | 8.498,84 | 8.577,17 | 8.469,97 | 0 |
| 16 Gen 2025 | 8.496,70 | 135,60 | 1,62% | 8.393,86 | 8.514,82 | 8.393,86 | 0 |
| 15 Gen 2025 | 8.361,10 | 109,33 | 1,32% | 8.255,66 | 8.417,26 | 8.240,79 | 0 |
| 14 Gen 2025 | 8.251,77 | 51,71 | 0,63% | 8.208,88 | 8.337,35 | 8.208,88 | 0 |
| 13 Gen 2025 | 8.200,06 | -91,86 | -1,11% | 8.253,24 | 8.253,53 | 8.097,41 | 0 |
| 10 Gen 2025 | 8.291,92 | -51,77 | -0,62% | 8.343,43 | 8.382,07 | 8.256,05 | 0 |
| 09 Gen 2025 | 8.343,69 | 24,85 | 0,30% | 8.323,75 | 8.350,06 | 8.270,22 | 0 |
| 08 Gen 2025 | 8.318,84 | -109,50 | -1,30% | 8.427,13 | 8.472,06 | 8.288,54 | 0 |
| 07 Gen 2025 | 8.428,34 | 21,08 | 0,25% | 8.407,97 | 8.495,33 | 8.357,10 | 0 |
| 06 Gen 2025 | 8.407,26 | 272,89 | 3,35% | 8.147,16 | 8.428,52 | 8.147,16 | 0 |
| 03 Gen 2025 | 8.134,37 | -81,24 | -0,99% | 8.198,38 | 8.204,02 | 8.081,29 | 0 |
| 02 Gen 2025 | 8.215,61 | 55,85 | 0,68% | 8.161,31 | 8.223,34 | 8.135,04 | 0 |
| 31 Dic 2024 | 8.159,76 | 51,69 | 0,64% | 8.106,31 | 8.167,53 | 8.097,42 | 0 |
| 30 Dic 2024 | 8.108,07 | -124,39 | -1,51% | 8.230,48 | 8.230,48 | 8.092,96 | 0 |
| 27 Dic 2024 | 8.232,46 | 20,94 | 0,26% | 8.211,52 | 8.287,66 | 8.188,91 | 0 |
| 24 Dic 2024 | 8.211,52 | 26,03 | 0,32% | 8.194,03 | 8.231,98 | 8.194,03 | 0 |
| 23 Dic 2024 | 8.185,49 | -17,22 | -0,21% | 8.197,01 | 8.220,29 | 8.127,01 | 0 |
| 20 Dic 2024 | 8.202,71 | 2,35 | 0,03% | 8.185,41 | 8.220,56 | 8.068,64 | 0 |
| 19 Dic 2024 | 8.200,36 | -200,35 | -2,38% | 8.375,59 | 8.375,59 | 8.179,75 | 0 |
| 18 Dic 2024 | 8.400,71 | 84,36 | 1,01% | 8.323,58 | 8.419,34 | 8.323,58 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
