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 |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 8,922 | -0,11 | -1,18% | 9,00 | 9,124 | 8,8725 | 4.418 |
| 31 Mag 2024 | 9,0285 | 0,06 | 0,65% | 9,0285 | 9,0285 | 9,0285 | 1.910 |
| 30 Mag 2024 | 8,97 | 0,09 | 0,97% | 8,97 | 8,97 | 8,97 | 57 |
| 29 Mag 2024 | 8,884 | -0,05 | -0,56% | 9,127 | 9,127 | 8,815 | 672 |
| 28 Mag 2024 | 8,934 | -0,07 | -0,77% | 9,20 | 9,20 | 8,8125 | 1.245 |
| 24 Mag 2024 | 9,003 | 0,04 | 0,44% | 8,883 | 9,0275 | 8,7945 | 1.281 |
| 23 Mag 2024 | 8,9635 | -0,18 | -1,98% | 9,036 | 9,036 | 8,855 | 690 |
| 22 Mag 2024 | 9,1445 | -0,32 | -3,36% | 9,349 | 9,349 | 8,975 | 3.181 |
| 21 Mag 2024 | 9,4625 | 0,05 | 0,49% | 9,408 | 9,476 | 9,1055 | 10.815 |
| 20 Mag 2024 | 9,416 | 0,33 | 3,63% | 9,386 | 9,418 | 9,0395 | 6.079 |
| 17 Mag 2024 | 9,086 | 0,32 | 3,66% | 8,798 | 9,105 | 8,6075 | 279 |
| 16 Mag 2024 | 8,7655 | -0,02 | -0,24% | 8,87 | 8,87 | 8,745 | 1.033 |
| 15 Mag 2024 | 8,7865 | 0,11 | 1,30% | 8,663 | 8,7865 | 8,631 | 337 |
| 14 Mag 2024 | 8,6735 | -0,03 | -0,37% | 8,663 | 8,7135 | 8,5625 | 2.947 |
| 13 Mag 2024 | 8,706 | 0,06 | 0,72% | 8,756 | 8,781 | 8,578 | 1.112 |
| 10 Mag 2024 | 8,644 | -0,15 | -1,76% | 9,23 | 9,23 | 8,591 | 2.475 |
| 09 Mag 2024 | 8,7985 | 0,14 | 1,67% | 8,681 | 8,8125 | 8,554 | 2.183 |
| 08 Mag 2024 | 8,654 | -0,40 | -4,43% | 8,936 | 8,936 | 8,074 | 4.385 |
| 07 Mag 2024 | 9,055 | 0,45 | 5,22% | 8,60 | 9,172 | 8,2865 | 8.698 |
| 03 Mag 2024 | 8,6055 | 0,11 | 1,28% | 8,648 | 8,697 | 8,0895 | 5.885 |
| 02 Mag 2024 | 8,4965 | 0,13 | 1,55% | 8,422 | 8,5375 | 7,919 | 1.715 |
| 01 Mag 2024 | 8,367 | 0,39 | 4,82% | 8,325 | 8,535 | 8,2875 | 2.025 |
| 30 Apr 2024 | 7,982 | -0,18 | -2,24% | 8,369 | 8,369 | 7,727 | 19.103 |
| 29 Apr 2024 | 8,165 | 0,45 | 5,79% | 8,128 | 8,2025 | 7,7765 | 2.113 |
| 26 Apr 2024 | 7,718 | -0,01 | -0,08% | 7,75 | 7,7605 | 7,588 | 118 |
| 25 Apr 2024 | 7,7245 | -0,05 | -0,65% | 7,70 | 7,7245 | 7,70 | 185 |
| 24 Apr 2024 | 7,775 | -0,08 | -1,01% | 7,944 | 7,944 | 7,7645 | 412 |
| 23 Apr 2024 | 7,854 | 0,04 | 0,47% | 7,79 | 7,87 | 7,7325 | 101 |
| 22 Apr 2024 | 7,817 | -0,13 | -1,62% | 7,98 | 7,98 | 7,64 | 278 |
| 19 Apr 2024 | 7,946 | -0,05 | -0,66% | 7,944 | 8,0025 | 7,9045 | 16 |
| 18 Apr 2024 | 7,9985 | -0,05 | -0,56% | 8,031 | 8,0435 | 7,903 | 1.286 |
| 17 Apr 2024 | 8,0435 | 0,10 | 1,26% | 8,058 | 8,1255 | 7,954 | 555 |
| 16 Apr 2024 | 7,9435 | -0,44 | -5,29% | 8,176 | 8,176 | 7,6425 | 11.383 |
| 15 Apr 2024 | 8,3875 | -0,31 | -3,51% | 8,292 | 8,575 | 8,012 | 9.355 |
| 12 Apr 2024 | 8,693 | 0,42 | 5,08% | 8,677 | 8,7355 | 8,633 | 448 |
| 11 Apr 2024 | 8,273 | 0,01 | 0,18% | 8,397 | 8,432 | 8,266 | 4.115 |
| 10 Apr 2024 | 8,2585 | -0,07 | -0,83% | 8,32 | 8,3315 | 7,851 | 665 |
| 09 Apr 2024 | 8,328 | -0,08 | -1,00% | 8,438 | 8,465 | 7,908 | 1.535 |
| 08 Apr 2024 | 8,4125 | -0,15 | -1,79% | 8,622 | 8,622 | 8,351 | 20.383 |
| 05 Apr 2024 | 8,5655 | -0,15 | -1,69% | 9,00 | 9,00 | 7,9795 | 23.455 |
| 04 Apr 2024 | 8,7125 | -0,12 | -1,34% | 8,911 | 8,9165 | 8,662 | 1.849 |
| 03 Apr 2024 | 8,8305 | 0,62 | 7,51% | 8,454 | 8,8305 | 8,367 | 2.177 |
| 02 Apr 2024 | 8,214 | 0,24 | 3,00% | 8,312 | 8,4055 | 7,8925 | 7.234 |
| 28 Mar 2024 | 7,9745 | 0,15 | 1,96% | 7,916 | 8,0085 | 7,6795 | 719 |
| 27 Mar 2024 | 7,8215 | -0,04 | -0,46% | 7,816 | 7,8685 | 7,7895 | 589 |
| 26 Mar 2024 | 7,858 | -0,18 | -2,24% | 7,96 | 7,96 | 7,6545 | 333 |
| 25 Mar 2024 | 8,038 | 0,05 | 0,59% | 8,10 | 8,183 | 8,0205 | 748 |
| 22 Mar 2024 | 7,991 | -0,04 | -0,45% | 8,077 | 8,107 | 7,949 | 7.633 |
| 21 Mar 2024 | 8,0275 | 0,39 | 5,04% | 8,011 | 8,0335 | 7,8445 | 860 |
| 20 Mar 2024 | 7,6425 | 0,14 | 1,80% | 7,592 | 7,676 | 7,565 | 6.778 |
| 19 Mar 2024 | 7,5075 | -0,03 | -0,42% | 7,91 | 7,91 | 7,4395 | 12.904 |
| 18 Mar 2024 | 7,5395 | -0,05 | -0,64% | 7,723 | 7,723 | 7,5155 | 1.620 |
| 15 Mar 2024 | 7,588 | 0,19 | 2,60% | 7,50 | 7,6285 | 7,3445 | 12.659 |
| 14 Mar 2024 | 7,396 | -0,46 | -5,90% | 7,399 | 7,5025 | 7,2585 | 859 |
| 13 Mar 2024 | 7,8595 | 0,11 | 1,35% | 7,75 | 7,866 | 7,723 | 1.526 |
| 12 Mar 2024 | 7,7545 | 0,12 | 1,56% | 7,653 | 7,779 | 7,4855 | 1.065 |
| 11 Mar 2024 | 7,6355 | -0,22 | -2,74% | 7,724 | 7,724 | 7,43 | 5.948 |
| 08 Mar 2024 | 7,8505 | -0,24 | -2,94% | 8,15 | 8,2225 | 7,849 | 26.180 |
| 07 Mar 2024 | 8,0885 | 0,20 | 2,50% | 7,826 | 8,103 | 7,7715 | 9.492 |
| 06 Mar 2024 | 7,891 | 0,13 | 1,61% | 7,803 | 7,934 | 7,755 | 363 |
|
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 |
