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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 7,7225 | -0,03 | -0,37% | 7,78 | 7,84 | 7,5688 | 137.434 |
| 06 Mar 2025 | 7,7513 | 0,18 | 2,36% | 7,7875 | 7,9375 | 7,7075 | 67.660 |
| 05 Mar 2025 | 7,5725 | 0,32 | 4,43% | 7,4875 | 7,605 | 7,46 | 31.828 |
| 04 Mar 2025 | 7,2513 | -0,09 | -1,18% | 7,32 | 7,32 | 7,2175 | 38.791 |
| 03 Mar 2025 | 7,3375 | 0,02 | 0,20% | 7,30 | 7,3625 | 7,2888 | 40.280 |
| 28 Feb 2025 | 7,3225 | -0,24 | -3,14% | 7,3325 | 7,3438 | 7,265 | 213.105 |
| 27 Feb 2025 | 7,56 | -0,06 | -0,72% | 7,5725 | 7,6375 | 7,45 | 5.452 |
| 26 Feb 2025 | 7,615 | 0,22 | 2,94% | 7,6125 | 7,64 | 7,5638 | 39.927 |
| 25 Feb 2025 | 7,3975 | 0,07 | 0,89% | 7,3975 | 7,4288 | 7,3413 | 46.690 |
| 24 Feb 2025 | 7,3325 | -0,33 | -4,31% | 7,57 | 7,57 | 7,315 | 24.080 |
| 21 Feb 2025 | 7,6625 | 0,17 | 2,32% | 7,5925 | 7,715 | 7,5763 | 42.654 |
| 20 Feb 2025 | 7,4888 | 0,14 | 1,91% | 7,2875 | 7,5975 | 7,2688 | 87.237 |
| 19 Feb 2025 | 7,3488 | -0,03 | -0,44% | 7,4225 | 7,4225 | 7,3263 | 61.175 |
| 18 Feb 2025 | 7,3813 | -0,02 | -0,22% | 7,475 | 7,475 | 7,3375 | 64.745 |
| 17 Feb 2025 | 7,3975 | 0,11 | 1,51% | 7,345 | 7,3975 | 7,3388 | 42.164 |
| 14 Feb 2025 | 7,2875 | 0,20 | 2,88% | 7,325 | 7,36 | 7,2575 | 119.088 |
| 13 Feb 2025 | 7,0838 | 0,00 | -0,02% | 7,0175 | 7,085 | 6,96 | 46.575 |
| 12 Feb 2025 | 7,085 | 0,12 | 1,76% | 7,04 | 7,1013 | 6,5175 | 39.106 |
| 11 Feb 2025 | 6,9625 | 0,01 | 0,07% | 6,87 | 6,9825 | 6,8438 | 477.961 |
| 10 Feb 2025 | 6,9575 | 0,13 | 1,89% | 6,9575 | 6,9938 | 6,9175 | 7.970 |
| 07 Feb 2025 | 6,8288 | 0,11 | 1,69% | 6,8425 | 6,9263 | 6,8138 | 12.555 |
| 06 Feb 2025 | 6,715 | -0,02 | -0,22% | 6,72 | 6,755 | 6,71 | 9.511 |
| 05 Feb 2025 | 6,73 | -0,15 | -2,16% | 6,72 | 6,76 | 6,6838 | 4.638 |
| 04 Feb 2025 | 6,8788 | 0,17 | 2,48% | 6,7775 | 6,8838 | 6,765 | 18.731 |
| 03 Feb 2025 | 6,7125 | -0,09 | -1,25% | 6,6075 | 6,7363 | 6,5675 | 8.166 |
| 31 Gen 2025 | 6,7975 | -0,06 | -0,80% | 6,855 | 6,9075 | 6,77 | 3.497 |
| 30 Gen 2025 | 6,8525 | 0,10 | 1,42% | 6,7075 | 6,8525 | 6,6675 | 13.746 |
| 29 Gen 2025 | 6,7563 | 0,17 | 2,64% | 6,7825 | 6,7925 | 6,69 | 3.587 |
| 28 Gen 2025 | 6,5825 | -0,07 | -0,98% | 6,6675 | 6,6675 | 6,575 | 5.584 |
| 27 Gen 2025 | 6,6475 | 0,09 | 1,37% | 6,535 | 6,6688 | 6,535 | 6.470 |
| 24 Gen 2025 | 6,5575 | 0,18 | 2,74% | 6,4925 | 6,5575 | 6,4863 | 2.372 |
| 23 Gen 2025 | 6,3825 | -0,02 | -0,29% | 6,365 | 6,395 | 6,3625 | 763 |
| 22 Gen 2025 | 6,4013 | -0,04 | -0,64% | 6,38 | 6,4262 | 6,3738 | 200 |
| 21 Gen 2025 | 6,4425 | -0,13 | -1,94% | 6,4975 | 6,5075 | 6,4125 | 12.430 |
| 20 Gen 2025 | 6,57 | 0,16 | 2,46% | 6,4625 | 6,6075 | 6,4325 | 67.794 |
| 17 Gen 2025 | 6,4125 | 0,14 | 2,17% | 6,3325 | 6,47 | 6,2925 | 15.694 |
| 16 Gen 2025 | 6,2763 | 0,00 | 0,04% | 6,3175 | 6,3363 | 6,1563 | 78.056 |
| 15 Gen 2025 | 6,2738 | 0,05 | 0,80% | 6,295 | 6,2975 | 6,2625 | 17.248 |
| 14 Gen 2025 | 6,2238 | 0,14 | 2,32% | 6,2675 | 6,2775 | 6,2088 | 4.654 |
| 13 Gen 2025 | 6,0825 | -0,01 | -0,16% | 6,09 | 6,1163 | 6,0763 | 3.471 |
| 10 Gen 2025 | 6,0925 | -0,15 | -2,36% | 6,16 | 6,2088 | 6,08 | 31.507 |
| 09 Gen 2025 | 6,24 | 0,02 | 0,32% | 6,22 | 6,2713 | 6,22 | 66.351 |
| 08 Gen 2025 | 6,22 | -0,07 | -1,15% | 6,2175 | 6,2513 | 6,175 | 17.057 |
| 07 Gen 2025 | 6,2925 | -0,09 | -1,37% | 6,27 | 6,325 | 6,27 | 1.813 |
| 06 Gen 2025 | 6,38 | -0,04 | -0,64% | 6,395 | 6,565 | 6,3675 | 105.773 |
| 03 Gen 2025 | 6,4213 | 0,01 | 0,23% | 6,40 | 6,4238 | 6,3963 | 7.153 |
| 02 Gen 2025 | 6,4063 | -0,09 | -1,44% | 6,3975 | 6,4262 | 6,3725 | 12.387 |
| 31 Dic 2024 | 6,50 | -0,03 | -0,38% | 6,475 | 6,525 | 6,475 | 17.212 |
| 30 Dic 2024 | 6,525 | -0,06 | -0,95% | 6,595 | 6,595 | 6,5163 | 38.301 |
| 27 Dic 2024 | 6,5875 | -0,05 | -0,72% | 6,565 | 6,5975 | 6,5488 | 48.239 |
| 24 Dic 2024 | 6,635 | 0,11 | 1,61% | 6,6325 | 6,6413 | 6,62 | 8.930 |
| 23 Dic 2024 | 6,53 | -0,02 | -0,23% | 6,545 | 6,565 | 6,5138 | 8.288 |
| 20 Dic 2024 | 6,545 | 0,04 | 0,69% | 6,55 | 6,555 | 6,5438 | 572 |
| 19 Dic 2024 | 6,50 | -0,02 | -0,33% | 6,52 | 6,5788 | 6,455 | 1.393 |
| 18 Dic 2024 | 6,5213 | -0,02 | -0,25% | 6,525 | 6,5363 | 6,5025 | 92.901 |
| 17 Dic 2024 | 6,5375 | 0,07 | 1,06% | 6,50 | 6,5488 | 6,4313 | 13.720 |
| 16 Dic 2024 | 6,4688 | -0,06 | -0,88% | 6,4775 | 6,515 | 6,4513 | 183.551 |
| 13 Dic 2024 | 6,5263 | -0,12 | -1,79% | 6,54 | 6,5813 | 6,5163 | 22.303 |
| 12 Dic 2024 | 6,645 | 0,03 | 0,51% | 6,6975 | 6,7475 | 6,5888 | 5.626 |
| 11 Dic 2024 | 6,6113 | -0,08 | -1,18% | 6,6175 | 6,67 | 6,585 | 125.412 |
| 10 Dic 2024 | 6,69 | -0,34 | -4,80% | 6,6925 | 6,7275 | 6,6225 | 361.620 |
| 09 Dic 2024 | 7,0275 | 0,52 | 7,93% | 6,745 | 7,0625 | 6,735 | 91.622 |
|
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 |
