Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Gen 2025 | 9,735 | -0,08 | -0,76% | 9,84 | 10,245 | 9,6263 | 20.020 |
| 23 Gen 2025 | 9,81 | -0,74 | -6,97% | 9,985 | 10,1475 | 9,4625 | 32.064 |
| 22 Gen 2025 | 10,545 | 0,90 | 9,39% | 9,9325 | 10,57 | 9,795 | 52.869 |
| 21 Gen 2025 | 9,64 | 0,18 | 1,86% | 9,45 | 9,675 | 9,1063 | 43.648 |
| 20 Gen 2025 | 9,4637 | 0,27 | 2,98% | 9,25 | 9,55 | 9,1263 | 13.429 |
| 17 Gen 2025 | 9,19 | 0,33 | 3,75% | 8,42 | 9,1925 | 8,42 | 50.677 |
| 16 Gen 2025 | 8,8575 | 0,64 | 7,72% | 9,0275 | 9,1325 | 8,4313 | 37.977 |
| 15 Gen 2025 | 8,2225 | 0,74 | 9,83% | 7,7475 | 8,5188 | 7,5963 | 33.511 |
| 14 Gen 2025 | 7,4863 | 0,25 | 3,47% | 7,7375 | 7,9725 | 7,4375 | 20.921 |
| 13 Gen 2025 | 7,235 | -0,29 | -3,89% | 7,38 | 7,4963 | 6,895 | 32.120 |
| 10 Gen 2025 | 7,5275 | -0,56 | -6,95% | 8,185 | 8,5738 | 7,4513 | 27.396 |
| 09 Gen 2025 | 8,09 | -0,36 | -4,22% | 8,4475 | 9,0938 | 7,95 | 5.618 |
| 08 Gen 2025 | 8,4462 | -0,95 | -10,07% | 8,8725 | 9,26 | 8,18 | 50.080 |
| 07 Gen 2025 | 9,3925 | -0,33 | -3,34% | 9,4475 | 9,85 | 8,9213 | 71.731 |
| 06 Gen 2025 | 9,7175 | 1,61 | 19,90% | 8,5825 | 9,7863 | 8,4863 | 116.367 |
| 03 Gen 2025 | 8,105 | 0,26 | 3,31% | 7,82 | 8,115 | 7,7225 | 19.697 |
| 02 Gen 2025 | 7,845 | -0,06 | -0,71% | 7,73 | 8,0988 | 7,5975 | 21.064 |
| 31 Dic 2024 | 7,9013 | 0,25 | 3,20% | 7,72 | 7,935 | 7,6225 | 5.552 |
| 30 Dic 2024 | 7,6563 | -0,60 | -7,31% | 8,2775 | 8,3988 | 7,4613 | 18.711 |
| 27 Dic 2024 | 8,26 | -0,27 | -3,17% | 8,5125 | 8,7738 | 7,95 | 29.584 |
| 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 |
|
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 |
