Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 8,9663 | -0,08 | -0,87% | 8,9663 | 8,9663 | 8,9663 | 0 |
| 18 Feb 2025 | 9,045 | 0,01 | 0,15% | 9,045 | 9,045 | 9,045 | 0 |
| 17 Feb 2025 | 9,0313 | 0,41 | 4,79% | 9,0313 | 9,0313 | 9,0313 | 0 |
| 14 Feb 2025 | 8,6188 | -0,22 | -2,50% | 8,6188 | 8,6188 | 8,6188 | 0 |
| 13 Feb 2025 | 8,84 | 0,32 | 3,70% | 8,84 | 8,84 | 8,84 | 0 |
| 12 Feb 2025 | 8,525 | -0,23 | -2,61% | 8,525 | 8,525 | 8,525 | 0 |
| 11 Feb 2025 | 8,7538 | 0,02 | 0,27% | 8,7538 | 8,7538 | 8,7538 | 0 |
| 10 Feb 2025 | 8,7297 | 0,15 | 1,71% | 8,7297 | 8,7297 | 8,7297 | 0 |
| 07 Feb 2025 | 8,583 | -0,01 | -0,07% | 8,583 | 8,583 | 8,583 | 0 |
| 06 Feb 2025 | 8,5887 | 0,03 | 0,39% | 8,5887 | 8,5887 | 8,5887 | 0 |
| 05 Feb 2025 | 8,5552 | 0,17 | 2,02% | 8,5552 | 8,5552 | 8,5552 | 0 |
| 04 Feb 2025 | 8,3863 | 0,13 | 1,57% | 8,3863 | 8,3863 | 8,3863 | 0 |
| 03 Feb 2025 | 8,2568 | -0,39 | -4,47% | 8,2568 | 8,2568 | 8,2568 | 0 |
| 31 Gen 2025 | 8,6428 | 0,33 | 4,00% | 8,539 | 9,423 | 8,303 | 100 |
| 30 Gen 2025 | 8,31 | 0,23 | 2,79% | 8,3745 | 9,1788 | 7,6203 | 100 |
| 29 Gen 2025 | 8,0843 | 0,25 | 3,18% | 8,0843 | 8,0843 | 8,0843 | 0 |
| 28 Gen 2025 | 7,835 | 0,17 | 2,23% | 7,7045 | 8,6337 | 6,8603 | 770 |
| 27 Gen 2025 | 7,6638 | -1,83 | -19,24% | 8,254 | 9,3308 | 6,6133 | 990 |
| 24 Gen 2025 | 9,4895 | 0,09 | 0,92% | 9,4895 | 9,4895 | 9,4895 | 0 |
| 23 Gen 2025 | 9,4028 | 0,01 | 0,11% | 9,4028 | 9,4028 | 9,4028 | 0 |
| 22 Gen 2025 | 9,392 | 0,18 | 1,96% | 9,392 | 9,392 | 9,392 | 0 |
| 21 Gen 2025 | 9,2113 | 0,50 | 5,72% | 9,145 | 9,2738 | 8,9843 | 108 |
| 20 Gen 2025 | 8,713 | -0,25 | -2,76% | 8,713 | 8,713 | 8,713 | 0 |
| 17 Gen 2025 | 8,96 | 0,05 | 0,54% | 8,907 | 9,1263 | 8,0838 | 90 |
| 16 Gen 2025 | 8,912 | 0,37 | 4,35% | 8,912 | 8,912 | 8,912 | 0 |
| 15 Gen 2025 | 8,5407 | 0,33 | 3,99% | 8,473 | 8,6405 | 8,2725 | 178 |
| 14 Gen 2025 | 8,2133 | 0,30 | 3,80% | 8,364 | 9,143 | 7,5648 | 110 |
| 13 Gen 2025 | 7,9123 | -0,48 | -5,73% | 8,01 | 8,791 | 6,9423 | 1.056 |
| 10 Gen 2025 | 8,393 | -0,76 | -8,28% | 8,393 | 8,393 | 8,393 | 0 |
| 09 Gen 2025 | 9,1503 | 0,00 | 0,00% | 9,1503 | 9,1503 | 9,1503 | 0 |
| 08 Gen 2025 | 9,1503 | -0,52 | -5,37% | 9,1503 | 9,1503 | 9,1503 | 0 |
| 07 Gen 2025 | 9,6695 | -0,17 | -1,72% | 9,6695 | 9,6695 | 9,6695 | 0 |
| 06 Gen 2025 | 9,8387 | 0,89 | 9,95% | 9,8387 | 9,8387 | 9,8387 | 0 |
| 03 Gen 2025 | 8,9483 | 0,17 | 1,98% | 8,9483 | 8,9483 | 8,9483 | 0 |
| 02 Gen 2025 | 8,7747 | -0,02 | -0,21% | 8,7747 | 8,7747 | 8,7747 | 0 |
| 31 Dic 2024 | 8,793 | 0,00 | 0,00% | 8,793 | 8,793 | 8,793 | 0 |
| 30 Dic 2024 | 8,793 | -0,31 | -3,45% | 8,954 | 9,183 | 7,841 | 90 |
| 27 Dic 2024 | 9,107 | -0,21 | -2,27% | 9,107 | 9,107 | 9,107 | 0 |
| 24 Dic 2024 | 9,319 | 0,00 | 0,00% | 9,319 | 9,319 | 9,319 | 0 |
| 23 Dic 2024 | 9,319 | 0,32 | 3,57% | 9,319 | 9,319 | 9,319 | 0 |
| 20 Dic 2024 | 8,9978 | 0,05 | 0,55% | 8,9978 | 8,9978 | 8,9978 | 0 |
| 19 Dic 2024 | 8,9485 | -0,55 | -5,75% | 8,9485 | 8,9485 | 8,9485 | 0 |
| 18 Dic 2024 | 9,4942 | 0,26 | 2,85% | 9,4942 | 9,4942 | 9,4942 | 0 |
| 17 Dic 2024 | 9,2308 | -0,14 | -1,52% | 9,2975 | 9,3067 | 9,0262 | 6.795 |
| 16 Dic 2024 | 9,3733 | -0,11 | -1,11% | 9,3733 | 9,3733 | 9,3733 | 0 |
| 13 Dic 2024 | 9,4782 | 0,08 | 0,87% | 9,4782 | 9,4782 | 9,4782 | 0 |
| 12 Dic 2024 | 9,3968 | -0,09 | -0,92% | 9,3968 | 9,3968 | 9,3968 | 0 |
| 11 Dic 2024 | 9,4843 | 0,17 | 1,78% | 9,4843 | 9,4843 | 9,4843 | 0 |
| 10 Dic 2024 | 9,3185 | -0,51 | -5,20% | 9,3185 | 9,3185 | 9,3185 | 0 |
| 09 Dic 2024 | 9,83 | 0,14 | 1,48% | 9,481 | 10,7593 | 8,9938 | 7 |
| 06 Dic 2024 | 9,6865 | -0,21 | -2,11% | 9,6865 | 9,6865 | 9,6865 | 0 |
| 05 Dic 2024 | 9,8955 | 0,06 | 0,59% | 9,8955 | 9,8955 | 9,8955 | 0 |
| 04 Dic 2024 | 9,8375 | 0,49 | 5,26% | 9,8375 | 9,8375 | 9,8375 | 1 |
| 03 Dic 2024 | 9,3463 | -0,05 | -0,57% | 9,3463 | 9,3463 | 9,3463 | 0 |
| 02 Dic 2024 | 9,3997 | 0,49 | 5,48% | 9,3997 | 9,3997 | 9,3997 | 6 |
| 29 Nov 2024 | 8,911 | 0,43 | 5,05% | 8,911 | 8,911 | 8,911 | 2 |
| 28 Nov 2024 | 8,483 | 0,02 | 0,23% | 8,483 | 8,483 | 8,483 | 0 |
| 27 Nov 2024 | 8,4633 | -0,69 | -7,51% | 8,4633 | 8,4633 | 8,4633 | 0 |
| 26 Nov 2024 | 9,1508 | -0,25 | -2,69% | 9,1508 | 9,1508 | 9,1508 | 0 |
| 25 Nov 2024 | 9,4038 | -0,13 | -1,33% | 9,4038 | 9,4038 | 9,4038 | 0 |
| 22 Nov 2024 | 9,5308 | 0,35 | 3,79% | 9,5308 | 9,5308 | 9,5308 | 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 |
