Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 9,0963 | -0,70 | -7,18% | 9,16 | 9,5863 | 8,9375 | 1.445 |
| 05 Mar 2025 | 9,80 | 1,04 | 11,87% | 8,93 | 9,80 | 8,585 | 7.669 |
| 04 Mar 2025 | 8,76 | 0,21 | 2,40% | 8,895 | 9,0887 | 8,61 | 2.049 |
| 03 Mar 2025 | 8,555 | -0,55 | -6,04% | 8,475 | 8,8725 | 8,2925 | 77 |
| 28 Feb 2025 | 9,105 | 0,55 | 6,43% | 8,92 | 9,2738 | 8,6675 | 523 |
| 27 Feb 2025 | 8,555 | 0,02 | 0,23% | 8,575 | 9,0988 | 8,4588 | 2.149 |
| 26 Feb 2025 | 8,535 | 0,46 | 5,75% | 8,145 | 8,5613 | 8,0925 | 970 |
| 25 Feb 2025 | 8,0712 | 0,06 | 0,76% | 8,00 | 8,2938 | 7,80 | 3.373 |
| 24 Feb 2025 | 8,01 | -0,01 | -0,08% | 8,30 | 9,0813 | 7,8463 | 1.049 |
| 21 Feb 2025 | 8,0163 | -0,08 | -1,03% | 8,2075 | 8,4637 | 8,0063 | 173 |
| 20 Feb 2025 | 8,10 | -0,18 | -2,11% | 8,10 | 8,10 | 8,10 | 0 |
| 19 Feb 2025 | 8,275 | 0,05 | 0,58% | 8,15 | 8,515 | 8,15 | 37 |
| 18 Feb 2025 | 8,2275 | -0,17 | -2,04% | 8,27 | 9,115 | 8,1938 | 76 |
| 17 Feb 2025 | 8,3988 | 0,09 | 1,07% | 8,315 | 8,4325 | 8,2275 | 100 |
| 14 Feb 2025 | 8,31 | -0,37 | -4,25% | 8,61 | 8,96 | 8,2038 | 758 |
| 13 Feb 2025 | 8,6788 | -0,64 | -6,87% | 9,21 | 9,53 | 8,56 | 1.786 |
| 12 Feb 2025 | 9,3188 | -0,03 | -0,29% | 9,3188 | 9,3188 | 9,3188 | 0 |
| 11 Feb 2025 | 9,3463 | -0,71 | -7,01% | 9,8225 | 10,0463 | 9,3413 | 96 |
| 10 Feb 2025 | 10,0513 | -0,09 | -0,92% | 10,0513 | 10,0513 | 10,0513 | 65 |
| 07 Feb 2025 | 10,145 | 0,32 | 3,20% | 9,595 | 10,2175 | 9,53 | 6.657 |
| 06 Feb 2025 | 9,83 | -0,18 | -1,77% | 9,895 | 10,63 | 9,5725 | 376 |
| 05 Feb 2025 | 10,0075 | 0,08 | 0,83% | 9,9225 | 10,635 | 9,4513 | 883 |
| 04 Feb 2025 | 9,925 | -0,57 | -5,41% | 10,45 | 10,64 | 9,8363 | 126 |
| 03 Feb 2025 | 10,4925 | 1,49 | 16,52% | 9,80 | 10,4975 | 9,7175 | 9.289 |
| 31 Gen 2025 | 9,005 | -0,10 | -1,10% | 8,285 | 9,04 | 7,98 | 10.306 |
| 30 Gen 2025 | 9,105 | -0,17 | -1,86% | 9,155 | 9,5113 | 8,805 | 6.166 |
| 29 Gen 2025 | 9,2775 | 0,29 | 3,27% | 8,945 | 9,64 | 8,945 | 3.473 |
| 28 Gen 2025 | 8,9838 | -1,43 | -13,70% | 9,84 | 9,8513 | 8,9225 | 1.371 |
| 27 Gen 2025 | 10,41 | -0,85 | -7,57% | 11,60 | 11,6975 | 10,345 | 1.954 |
| 24 Gen 2025 | 11,2625 | 0,36 | 3,30% | 11,10 | 11,3375 | 10,73 | 165 |
| 23 Gen 2025 | 10,9025 | -0,34 | -3,05% | 11,21 | 11,5725 | 10,63 | 497 |
| 22 Gen 2025 | 11,245 | -0,36 | -3,10% | 11,575 | 11,79 | 10,91 | 1.177 |
| 21 Gen 2025 | 11,605 | 1,57 | 15,65% | 10,585 | 11,665 | 10,2525 | 132 |
| 20 Gen 2025 | 10,035 | -0,05 | -0,52% | 10,035 | 10,035 | 10,035 | 5 |
| 17 Gen 2025 | 10,0875 | -0,15 | -1,42% | 10,25 | 10,4025 | 9,2963 | 2.251 |
| 16 Gen 2025 | 10,2325 | 0,80 | 8,52% | 9,0725 | 10,265 | 8,6925 | 6.442 |
| 15 Gen 2025 | 9,4288 | -0,40 | -4,02% | 9,815 | 10,0363 | 9,2838 | 1.513 |
| 14 Gen 2025 | 9,8238 | -0,42 | -4,09% | 9,6375 | 9,9625 | 9,6075 | 666 |
| 13 Gen 2025 | 10,2425 | 0,54 | 5,57% | 9,7875 | 10,3375 | 9,6775 | 1.021 |
| 10 Gen 2025 | 9,7025 | 0,84 | 9,45% | 9,41 | 9,7975 | 9,41 | 62 |
| 09 Gen 2025 | 8,865 | 0,01 | 0,10% | 8,865 | 8,865 | 8,865 | 0 |
| 08 Gen 2025 | 8,8563 | 0,11 | 1,27% | 8,8075 | 9,2762 | 8,7513 | 529 |
| 07 Gen 2025 | 8,745 | 0,33 | 3,89% | 8,80 | 9,0025 | 8,5575 | 1.860 |
| 06 Gen 2025 | 8,4175 | -0,34 | -3,91% | 8,70 | 8,8038 | 8,3588 | 1.224 |
| 03 Gen 2025 | 8,76 | 0,14 | 1,67% | 8,8075 | 8,8675 | 8,6962 | 435 |
| 02 Gen 2025 | 8,6163 | 0,69 | 8,65% | 8,645 | 8,6838 | 8,535 | 469 |
| 31 Dic 2024 | 7,93 | 0,00 | 0,00% | 7,93 | 7,93 | 7,93 | 13 |
| 30 Dic 2024 | 7,93 | 0,25 | 3,27% | 7,7475 | 8,105 | 7,68 | 2.004 |
| 27 Dic 2024 | 7,6788 | 0,02 | 0,21% | 7,50 | 7,7288 | 7,2825 | 1.054 |
| 24 Dic 2024 | 7,6625 | 0,00 | 0,00% | 7,6625 | 7,6625 | 7,6625 | 0 |
| 23 Dic 2024 | 7,6625 | -0,28 | -3,53% | 7,60 | 7,95 | 7,60 | 40 |
| 20 Dic 2024 | 7,9425 | -0,08 | -1,01% | 8,3275 | 8,6088 | 7,9425 | 40 |
| 19 Dic 2024 | 8,0238 | 0,19 | 2,39% | 8,2975 | 9,0988 | 7,9963 | 746 |
| 18 Dic 2024 | 7,8363 | -0,08 | -0,95% | 7,8325 | 8,2975 | 7,0388 | 225 |
| 17 Dic 2024 | 7,9113 | -0,26 | -3,23% | 8,1475 | 8,3825 | 7,8563 | 603 |
| 16 Dic 2024 | 8,175 | -0,30 | -3,58% | 8,3825 | 8,6213 | 8,1488 | 2.546 |
| 13 Dic 2024 | 8,4788 | 0,19 | 2,26% | 8,2125 | 8,5638 | 8,1975 | 399 |
| 12 Dic 2024 | 8,2913 | 0,18 | 2,23% | 8,41 | 8,725 | 8,2838 | 333 |
| 11 Dic 2024 | 8,11 | -0,47 | -5,48% | 8,335 | 9,1788 | 8,0925 | 1.674 |
| 10 Dic 2024 | 8,58 | 0,09 | 1,10% | 8,415 | 9,28 | 8,345 | 391 |
| 09 Dic 2024 | 8,4863 | -0,31 | -3,54% | 8,8575 | 9,2213 | 8,405 | 401 |
|
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 |
