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 |
|---|---|---|---|---|---|---|---|
| 26 Gen 2025 | 7.545,48 | 93,19 | 1,25% | 7.459,83 | 7.633,22 | 7.390,91 | 11,00 |
| 25 Gen 2025 | 7.452,29 | -207,55 | -2,71% | 7.663,83 | 7.759,70 | 7.438,58 | 10,00 |
| 24 Gen 2025 | 7.659,84 | 96,65 | 1,28% | 7.590,40 | 7.763,81 | 7.424,28 | 12,00 |
| 23 Gen 2025 | 7.563,19 | -214,75 | -2,76% | 7.791,41 | 7.868,41 | 7.536,80 | 7,00 |
| 22 Gen 2025 | 7.777,94 | -5,52 | -0,07% | 7.737,43 | 7.985,84 | 7.495,05 | 14,00 |
| 21 Gen 2025 | 7.783,46 | 215,33 | 2,85% | 7.597,86 | 8.362,24 | 7.387,97 | 29,00 |
| 20 Gen 2025 | 7.568,13 | -638,74 | -7,78% | 8.184,89 | 8.409,19 | 7.448,31 | 33,00 |
| 19 Gen 2025 | 8.206,87 | -548,62 | -6,27% | 8.737,52 | 8.778,91 | 8.010,08 | 31,00 |
| 18 Gen 2025 | 8.755,49 | 543,27 | 6,62% | 8.207,36 | 8.866,00 | 8.207,36 | 36,00 |
| 17 Gen 2025 | 8.212,22 | -219,83 | -2,61% | 8.434,80 | 8.517,64 | 8.141,80 | 23,00 |
| 16 Gen 2025 | 8.432,05 | 454,32 | 5,69% | 7.966,10 | 8.432,05 | 7.935,12 | 22,00 |
| 15 Gen 2025 | 7.977,73 | 169,27 | 2,17% | 7.771,12 | 7.983,41 | 7.670,65 | 14,00 |
| 14 Gen 2025 | 7.808,46 | -84,40 | -1,07% | 7.878,30 | 8.071,40 | 7.265,81 | 34,00 |
| 13 Gen 2025 | 7.892,86 | -100,79 | -1,26% | 7.990,20 | 8.039,52 | 7.763,59 | 26,00 |
| 12 Gen 2025 | 7.993,65 | -61,40 | -0,76% | 8.043,13 | 8.079,35 | 7.900,00 | 20,00 |
| 11 Gen 2025 | 8.055,05 | 185,90 | 2,36% | 7.900,00 | 8.183,15 | 7.820,30 | 13,00 |
| 10 Gen 2025 | 7.869,15 | -286,04 | -3,51% | 8.149,70 | 8.394,49 | 7.729,26 | 21,00 |
| 09 Gen 2025 | 8.155,19 | -37,23 | -0,45% | 8.188,55 | 8.272,69 | 7.769,56 | 24,00 |
| 08 Gen 2025 | 8.192,42 | -840,46 | -9,30% | 9.024,44 | 9.028,23 | 8.121,52 | 28,00 |
| 07 Gen 2025 | 9.032,88 | 78,90 | 0,88% | 8.960,50 | 9.241,02 | 8.778,27 | 41,00 |
| 06 Gen 2025 | 8.953,98 | 84,29 | 0,95% | 8.850,00 | 9.013,59 | 8.638,36 | 17,00 |
| 05 Gen 2025 | 8.869,69 | -45,63 | -0,51% | 8.937,93 | 9.014,30 | 8.688,70 | 27,00 |
| 04 Gen 2025 | 8.915,32 | 550,07 | 6,58% | 8.377,36 | 9.206,10 | 8.294,10 | 36,00 |
| 03 Gen 2025 | 8.365,25 | 35,25 | 0,42% | 8.355,09 | 8.657,87 | 8.259,59 | 39,00 |
| 02 Gen 2025 | 8.330,00 | 312,10 | 3,89% | 8.025,27 | 8.425,85 | 7.880,77 | 20,00 |
| 01 Gen 2025 | 8.017,90 | -265,27 | -3,20% | 8.250,00 | 8.417,79 | 7.937,24 | 9,00 |
| 31 Dic 2024 | 8.283,17 | -50,23 | -0,60% | 8.318,27 | 8.647,43 | 8.136,87 | 12,00 |
| 30 Dic 2024 | 8.333,40 | -454,57 | -5,17% | 8.784,21 | 8.784,21 | 8.225,08 | 7,00 |
| 29 Dic 2024 | 8.787,97 | 276,68 | 3,25% | 8.548,63 | 8.882,60 | 8.431,64 | 5,00 |
| 28 Dic 2024 | 8.511,29 | 11,29 | 0,13% | 8.550,00 | 9.000,00 | 8.465,28 | 10,00 |
| 27 Dic 2024 | 8.500,00 | -702,82 | -7,64% | 9.206,55 | 9.255,38 | 8.440,39 | 11,00 |
| 26 Dic 2024 | 9.202,82 | -150,78 | -1,61% | 9.325,76 | 9.489,63 | 8.944,06 | 12,00 |
| 25 Dic 2024 | 9.353,60 | 281,69 | 3,11% | 9.021,14 | 9.561,30 | 8.778,28 | 16,00 |
| 24 Dic 2024 | 9.071,91 | 490,30 | 5,71% | 8.564,40 | 9.312,60 | 8.368,98 | 16,00 |
| 23 Dic 2024 | 8.581,61 | 26,51 | 0,31% | 8.547,40 | 8.842,57 | 8.322,44 | 12,00 |
| 22 Dic 2024 | 8.555,10 | -517,55 | -5,70% | 9.080,38 | 9.679,95 | 8.397,51 | 44,00 |
| 21 Dic 2024 | 9.072,65 | 551,25 | 6,47% | 8.515,14 | 9.100,00 | 7.316,02 | 78,00 |
| 20 Dic 2024 | 8.521,40 | -717,32 | -7,76% | 9.190,01 | 9.599,67 | 8.202,22 | 68,00 |
| 19 Dic 2024 | 9.238,72 | -799,18 | -7,96% | 10.084,18 | 10.187,80 | 9.206,10 | 29,00 |
| 18 Dic 2024 | 10.037,90 | -678,16 | -6,33% | 10.730,32 | 10.736,81 | 9.973,02 | 30,00 |
| 17 Dic 2024 | 10.716,06 | -273,77 | -2,49% | 11.027,49 | 11.496,30 | 10.534,30 | 47,00 |
| 16 Dic 2024 | 10.989,83 | 264,32 | 2,46% | 10.723,28 | 11.207,21 | 10.372,73 | 34,00 |
| 15 Dic 2024 | 10.725,51 | -638,32 | -5,62% | 11.412,04 | 11.605,93 | 10.437,20 | 35,00 |
| 14 Dic 2024 | 11.363,83 | -68,47 | -0,60% | 11.400,00 | 11.546,21 | 11.075,36 | 18,00 |
| 13 Dic 2024 | 11.432,30 | -153,90 | -1,33% | 11.528,53 | 11.977,03 | 11.154,88 | 38,00 |
| 12 Dic 2024 | 11.586,20 | 543,25 | 4,92% | 11.000,00 | 12.300,65 | 10.377,60 | 71,00 |
| 11 Dic 2024 | 11.042,95 | 570,33 | 5,45% | 10.454,07 | 11.433,70 | 9.653,85 | 101,00 |
| 10 Dic 2024 | 10.472,62 | -2.476,82 | -19,13% | 13.021,40 | 13.127,68 | 9.574,13 | 92,00 |
| 09 Dic 2024 | 12.949,44 | -790,50 | -5,75% | 13.745,10 | 14.151,70 | 12.515,00 | 63,00 |
| 08 Dic 2024 | 13.739,94 | -392,79 | -2,78% | 13.977,10 | 14.748,79 | 13.101,34 | 80,00 |
| 07 Dic 2024 | 14.132,73 | 2.355,82 | 20,00% | 11.771,91 | 14.472,11 | 11.503,91 | 113,00 |
| 06 Dic 2024 | 11.776,91 | 1.536,29 | 15,00% | 10.176,69 | 12.498,19 | 9.824,35 | 109,00 |
| 05 Dic 2024 | 10.240,62 | 975,09 | 10,52% | 9.202,83 | 10.407,15 | 9.034,80 | 59,00 |
| 04 Dic 2024 | 9.265,53 | 735,39 | 8,62% | 8.532,75 | 9.447,78 | 8.329,05 | 91,00 |
| 03 Dic 2024 | 8.530,14 | 550,18 | 6,89% | 7.986,65 | 8.611,58 | 7.661,27 | 65,00 |
| 02 Dic 2024 | 7.979,96 | -133,03 | -1,64% | 8.050,00 | 8.106,99 | 7.790,64 | 36,00 |
| 01 Dic 2024 | 8.112,99 | 458,47 | 5,99% | 7.650,35 | 8.398,66 | 7.599,51 | 40,00 |
| 30 Nov 2024 | 7.654,52 | 294,41 | 4,00% | 7.360,11 | 7.750,05 | 7.250,00 | 21,00 |
| 29 Nov 2024 | 7.360,11 | -160,54 | -2,13% | 7.500,00 | 7.582,99 | 7.218,01 | 12,00 |
| 28 Nov 2024 | 7.520,65 | 378,00 | 5,29% | 7.151,70 | 7.585,00 | 7.060,23 | 26,00 |
| 27 Nov 2024 | 7.142,65 | -64,66 | -0,90% | 7.190,29 | 7.443,42 | 6.750,21 | 27,00 |
| 26 Nov 2024 | 7.207,31 | -216,32 | -2,91% | 7.415,54 | 7.687,66 | 7.097,16 | 51,00 |
| 25 Nov 2024 | 7.423,63 | 200,34 | 2,77% | 7.282,21 | 7.854,20 | 6.850,67 | 46,00 |
| 24 Nov 2024 | 7.223,29 | 671,78 | 10,25% | 6.574,55 | 7.564,81 | 6.557,83 | 61,00 |
| 23 Nov 2024 | 6.551,51 | 9,88 | 0,15% | 6.510,53 | 6.682,98 | 6.256,58 | 21,00 |
| 22 Nov 2024 | 6.541,63 | 465,58 | 7,66% | 6.056,74 | 6.618,90 | 5.930,56 | 16,00 |
| 21 Nov 2024 | 6.076,05 | -252,53 | -3,99% | 6.269,13 | 6.346,23 | 5.985,20 | 18,00 |
| 20 Nov 2024 | 6.328,58 | -88,42 | -1,38% | 6.409,27 | 6.436,29 | 6.166,11 | 14,00 |
| 19 Nov 2024 | 6.417,00 | 295,92 | 4,83% | 6.134,85 | 6.478,54 | 6.121,10 | 19,00 |
| 18 Nov 2024 | 6.121,08 | -325,53 | -5,05% | 6.439,14 | 6.501,32 | 6.045,84 | 11,00 |
| 17 Nov 2024 | 6.446,61 | 196,03 | 3,14% | 6.261,84 | 6.564,19 | 6.228,79 | 24,00 |
| 16 Nov 2024 | 6.250,58 | 185,58 | 3,06% | 6.114,99 | 6.292,93 | 5.895,93 | 41,00 |
| 15 Nov 2024 | 6.065,00 | -254,28 | -4,02% | 6.328,58 | 6.450,00 | 5.995,50 | 30,00 |
| 14 Nov 2024 | 6.319,28 | -70,88 | -1,11% | 6.375,22 | 6.533,61 | 5.903,38 | 44,00 |
| 13 Nov 2024 | 6.390,16 | -475,95 | -6,93% | 6.844,73 | 7.035,03 | 6.044,32 | 46,00 |
| 12 Nov 2024 | 6.866,11 | -87,99 | -1,27% | 6.972,59 | 7.225,34 | 6.553,27 | 43,00 |
| 11 Nov 2024 | 6.954,10 | 1.520,03 | 27,97% | 5.394,74 | 7.932,33 | 5.324,76 | 154,00 |
| 10 Nov 2024 | 5.434,07 | 221,27 | 4,24% | 5.208,23 | 5.437,09 | 5.189,29 | 20,00 |
| 09 Nov 2024 | 5.212,80 | 127,41 | 2,51% | 5.128,25 | 5.293,88 | 5.046,22 | 4,00 |
| 08 Nov 2024 | 5.085,39 | -70,31 | -1,36% | 5.147,01 | 5.299,89 | 5.023,16 | 11,00 |
| 07 Nov 2024 | 5.155,70 | 578,82 | 12,65% | 4.590,06 | 5.168,72 | 4.436,27 | 33,00 |
| 06 Nov 2024 | 4.576,88 | 94,24 | 2,10% | 4.482,63 | 4.602,62 | 4.470,74 | 5,00 |
| 05 Nov 2024 | 4.482,64 | -89,49 | -1,96% | 4.567,06 | 4.614,18 | 4.388,28 | 9,00 |
| 04 Nov 2024 | 4.572,13 | -66,87 | -1,44% | 4.639,00 | 4.646,00 | 4.443,21 | 16,00 |
| 03 Nov 2024 | 4.639,00 | -31,39 | -0,67% | 4.711,72 | 4.725,15 | 4.570,86 | 8,00 |
| 02 Nov 2024 | 4.670,39 | -61,75 | -1,30% | 4.705,00 | 4.781,59 | 4.650,01 | 2,00 |
| 01 Nov 2024 | 4.732,14 | -202,78 | -4,11% | 4.908,54 | 4.914,61 | 4.705,00 | 14,00 |
| 31 Ott 2024 | 4.934,92 | -65,08 | -1,30% | 5.015,64 | 5.031,03 | 4.893,80 | 5,00 |
| 30 Ott 2024 | 5.000,00 | 228,96 | 4,80% | 4.779,94 | 5.026,88 | 4.755,17 | 6,00 |
| 29 Ott 2024 | 4.771,04 | 34,04 | 0,72% | 4.738,93 | 4.806,19 | 4.639,88 | 17,00 |
| 28 Ott 2024 | 4.737,00 | 87,00 | 1,87% | 4.662,95 | 4.752,00 | 4.652,04 | 2,00 |
| 27 Ott 2024 | 4.650,00 | 41,99 | 0,91% | 4.623,43 | 4.690,08 | 4.580,00 | 20,00 |
|
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 |
