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 |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 8,53 | 0,49 | 6,06% | 8,40 | 8,6113 | 8,225 | 28.271 |
| 23 Dic 2024 | 8,0425 | 0,38 | 4,94% | 7,765 | 8,205 | 7,54 | 69.752 |
| 20 Dic 2024 | 7,6638 | 0,23 | 3,04% | 6,9675 | 7,7325 | 6,5038 | 157.803 |
| 19 Dic 2024 | 7,4375 | -1,94 | -20,72% | 7,60 | 8,325 | 7,1638 | 132.740 |
| 18 Dic 2024 | 9,3813 | 0,31 | 3,46% | 9,065 | 9,4713 | 9,0325 | 39.018 |
| 17 Dic 2024 | 9,0675 | -0,20 | -2,11% | 9,2975 | 9,5563 | 8,7638 | 85.207 |
| 16 Dic 2024 | 9,2625 | 0,65 | 7,48% | 8,8325 | 9,4637 | 8,705 | 68.073 |
| 13 Dic 2024 | 8,6175 | 0,75 | 9,48% | 8,475 | 9,0463 | 8,3663 | 98.278 |
| 12 Dic 2024 | 7,8713 | -0,20 | -2,52% | 8,2125 | 8,4475 | 7,7338 | 28.120 |
| 11 Dic 2024 | 8,075 | 0,43 | 5,62% | 7,71 | 8,2038 | 7,5325 | 41.542 |
| 10 Dic 2024 | 7,645 | -0,69 | -8,25% | 8,195 | 8,60 | 7,645 | 155.964 |
| 09 Dic 2024 | 8,3325 | -0,04 | -0,46% | 8,3725 | 8,75 | 8,0675 | 43.527 |
| 06 Dic 2024 | 8,3713 | -0,19 | -2,26% | 8,3125 | 8,9163 | 8,1575 | 28.062 |
| 05 Dic 2024 | 8,565 | -0,42 | -4,65% | 8,8425 | 9,1575 | 8,4175 | 53.196 |
| 04 Dic 2024 | 8,9825 | 0,34 | 3,96% | 8,8825 | 9,3175 | 8,63 | 56.885 |
| 03 Dic 2024 | 8,64 | -0,05 | -0,59% | 8,7375 | 8,88 | 8,4075 | 123.044 |
| 02 Dic 2024 | 8,6913 | 0,49 | 5,94% | 7,8125 | 8,7438 | 7,76 | 106.399 |
| 29 Nov 2024 | 8,2038 | 0,23 | 2,85% | 7,9325 | 8,27 | 7,5925 | 38.494 |
| 28 Nov 2024 | 7,9763 | 0,87 | 12,16% | 7,575 | 8,21 | 7,575 | 24.279 |
| 27 Nov 2024 | 7,1113 | -0,84 | -10,61% | 7,955 | 8,0175 | 7,075 | 111.378 |
| 26 Nov 2024 | 7,955 | -0,66 | -7,66% | 8,445 | 8,80 | 7,955 | 89.259 |
| 25 Nov 2024 | 8,615 | 0,71 | 9,03% | 8,265 | 8,6613 | 8,1425 | 88.444 |
| 22 Nov 2024 | 7,9013 | -0,03 | -0,35% | 8,135 | 8,37 | 7,8413 | 39.412 |
| 21 Nov 2024 | 7,9288 | 0,64 | 8,84% | 7,4125 | 8,18 | 7,175 | 134.280 |
| 20 Nov 2024 | 7,285 | -0,45 | -5,82% | 7,9725 | 8,0275 | 7,1775 | 61.680 |
| 19 Nov 2024 | 7,735 | -0,03 | -0,34% | 8,00 | 8,12 | 7,41 | 96.967 |
| 18 Nov 2024 | 7,7613 | 0,09 | 1,16% | 7,6575 | 7,91 | 7,2625 | 63.270 |
| 15 Nov 2024 | 7,6725 | -1,13 | -12,79% | 8,2475 | 8,39 | 7,665 | 54.073 |
| 14 Nov 2024 | 8,7975 | 0,13 | 1,47% | 8,5725 | 9,04 | 8,5425 | 30.671 |
| 13 Nov 2024 | 8,67 | -0,65 | -6,96% | 9,2525 | 9,4338 | 8,57 | 78.989 |
| 12 Nov 2024 | 9,3188 | -0,26 | -2,68% | 9,7575 | 9,895 | 9,2375 | 51.948 |
| 11 Nov 2024 | 9,575 | -1,32 | -12,08% | 11,09 | 11,35 | 9,4575 | 68.262 |
| 08 Nov 2024 | 10,89 | -0,26 | -2,31% | 11,37 | 11,725 | 10,5925 | 26.496 |
| 07 Nov 2024 | 11,1475 | 1,06 | 10,51% | 10,72 | 11,3825 | 10,505 | 45.773 |
| 06 Nov 2024 | 10,0875 | 0,85 | 9,20% | 10,00 | 10,3275 | 9,6138 | 29.723 |
| 05 Nov 2024 | 9,2375 | -0,11 | -1,15% | 8,9775 | 9,3675 | 8,6863 | 10.954 |
| 04 Nov 2024 | 9,345 | -0,01 | -0,09% | 9,3175 | 9,4525 | 8,7775 | 12.743 |
| 01 Nov 2024 | 9,3538 | 0,61 | 7,02% | 9,0975 | 9,5225 | 8,9525 | 49.472 |
| 31 Ott 2024 | 8,74 | -1,90 | -17,88% | 9,835 | 10,295 | 8,5725 | 108.827 |
| 30 Ott 2024 | 10,6425 | -1,05 | -8,98% | 11,595 | 11,595 | 10,515 | 25.640 |
| 29 Ott 2024 | 11,6925 | 0,49 | 4,33% | 11,25 | 11,77 | 10,855 | 21.098 |
| 28 Ott 2024 | 11,2075 | -0,33 | -2,88% | 11,265 | 11,64 | 10,8125 | 39.617 |
| 25 Ott 2024 | 11,54 | 0,98 | 9,31% | 10,795 | 11,665 | 10,73 | 26.775 |
| 24 Ott 2024 | 10,5575 | 0,04 | 0,40% | 10,65 | 11,25 | 10,395 | 32.597 |
| 23 Ott 2024 | 10,515 | -0,10 | -0,94% | 10,805 | 11,04 | 10,42 | 8.272 |
| 22 Ott 2024 | 10,615 | 0,16 | 1,53% | 10,645 | 11,2225 | 10,4325 | 17.843 |
| 21 Ott 2024 | 10,455 | -0,71 | -6,36% | 10,96 | 11,355 | 10,375 | 50.837 |
| 18 Ott 2024 | 11,165 | -0,46 | -3,94% | 11,18 | 11,515 | 10,7025 | 110.358 |
| 17 Ott 2024 | 11,6225 | 0,76 | 6,97% | 11,40 | 12,0425 | 11,1425 | 51.294 |
| 16 Ott 2024 | 10,865 | -0,77 | -6,64% | 10,90 | 11,3725 | 10,5175 | 102.423 |
| 15 Ott 2024 | 11,6375 | -1,60 | -12,10% | 13,34 | 13,7275 | 11,0425 | 65.413 |
| 14 Ott 2024 | 13,24 | 0,69 | 5,50% | 12,48 | 13,605 | 12,24 | 31.331 |
| 11 Ott 2024 | 12,55 | 0,24 | 1,93% | 12,31 | 12,6675 | 11,9175 | 24.914 |
| 10 Ott 2024 | 12,3125 | -0,13 | -1,02% | 12,30 | 12,5725 | 11,625 | 19.611 |
| 09 Ott 2024 | 12,44 | 0,50 | 4,23% | 11,97 | 12,455 | 11,705 | 26.929 |
| 08 Ott 2024 | 11,935 | 0,23 | 1,94% | 11,50 | 12,15 | 11,25 | 28.241 |
| 07 Ott 2024 | 11,7075 | 0,26 | 2,27% | 11,63 | 11,79 | 11,215 | 21.725 |
| 04 Ott 2024 | 11,4475 | 0,27 | 2,44% | 11,055 | 12,205 | 11,055 | 23.099 |
| 03 Ott 2024 | 11,175 | -0,19 | -1,67% | 11,01 | 11,69 | 10,6425 | 16.624 |
| 02 Ott 2024 | 11,365 | 0,92 | 8,76% | 10,31 | 11,45 | 10,1825 | 24.934 |
| 01 Ott 2024 | 10,45 | -1,18 | -10,15% | 11,79 | 12,205 | 10,1225 | 26.818 |
| 30 Set 2024 | 11,63 | -0,72 | -5,85% | 12,085 | 12,3125 | 11,34 | 66.390 |
| 27 Set 2024 | 12,3525 | -0,03 | -0,20% | 12,71 | 13,375 | 12,2525 | 60.902 |
|
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 |
