Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mar 2025 | 6,065 | -0,12 | -1,94% | 6,00 | 6,32 | 5,86 | 9.587.178 |
| 28 Feb 2025 | 6,185 | -0,67 | -9,71% | 6,74 | 6,97 | 6,14 | 7.316.982 |
| 27 Feb 2025 | 6,85 | 0,36 | 5,55% | 6,66 | 7,14 | 6,65 | 7.682.730 |
| 26 Feb 2025 | 6,49 | -0,37 | -5,39% | 6,73 | 6,97 | 6,3308 | 9.399.526 |
| 25 Feb 2025 | 6,86 | -0,63 | -8,41% | 7,36 | 7,4487 | 6,83 | 9.684.944 |
| 22 Feb 2025 | 7,49 | -0,60 | -7,42% | 7,92 | 8,64 | 7,47 | 15.982.398 |
| 21 Feb 2025 | 8,09 | 0,13 | 1,63% | 8,50 | 8,65 | 7,9332 | 21.437.377 |
| 20 Feb 2025 | 7,96 | 0,58 | 7,86% | 7,38 | 8,40 | 7,17 | 24.688.427 |
| 19 Feb 2025 | 7,38 | -0,57 | -7,17% | 7,80 | 7,80 | 7,12 | 11.256.438 |
| 15 Feb 2025 | 7,95 | -0,33 | -3,99% | 8,265 | 8,32 | 7,7807 | 12.522.249 |
| 14 Feb 2025 | 8,28 | 0,02 | 0,24% | 8,31 | 8,56 | 8,03 | 12.817.773 |
| 13 Feb 2025 | 8,26 | 0,39 | 4,96% | 7,82 | 8,42 | 7,715 | 13.219.719 |
| 12 Feb 2025 | 7,87 | -0,84 | -9,64% | 8,635 | 8,69 | 7,86 | 13.157.761 |
| 11 Feb 2025 | 8,71 | -0,57 | -6,14% | 9,04 | 9,17 | 8,62 | 14.784.375 |
| 08 Feb 2025 | 9,28 | -0,29 | -3,03% | 9,69 | 10,09 | 9,07 | 17.782.082 |
| 07 Feb 2025 | 9,57 | -0,30 | -3,04% | 9,98 | 10,34 | 9,43 | 14.468.261 |
| 06 Feb 2025 | 9,87 | 0,02 | 0,20% | 9,84 | 10,10 | 9,40 | 15.501.208 |
| 05 Feb 2025 | 9,85 | -0,10 | -1,01% | 10,19 | 10,55 | 9,50 | 26.533.972 |
| 04 Feb 2025 | 9,95 | -0,43 | -4,14% | 9,75 | 10,20 | 9,37 | 13.167.877 |
| 01 Feb 2025 | 10,38 | 0,38 | 3,80% | 10,02 | 11,45 | 9,975 | 23.042.171 |
| 31 Gen 2025 | 10,00 | -0,13 | -1,28% | 10,16 | 10,66 | 9,79 | 10.505.058 |
| 30 Gen 2025 | 10,13 | -0,07 | -0,69% | 10,00 | 10,45 | 9,72 | 11.213.326 |
| 29 Gen 2025 | 10,20 | 0,26 | 2,62% | 10,30 | 10,35 | 9,26 | 13.313.644 |
| 28 Gen 2025 | 9,94 | -0,99 | -9,06% | 9,98 | 10,78 | 9,49 | 16.459.216 |
| 25 Gen 2025 | 10,93 | -0,17 | -1,53% | 11,27 | 12,48 | 10,75 | 34.942.565 |
| 24 Gen 2025 | 11,10 | 0,00 | 0,00% | 11,10 | 11,10 | 11,10 | 0 |
| 23 Gen 2025 | 11,10 | -0,39 | -3,39% | 12,06 | 12,25 | 10,91 | 30.123.505 |
| 22 Gen 2025 | 11,49 | 1,66 | 16,89% | 9,935 | 11,50 | 9,80 | 43.837.164 |
| 18 Gen 2025 | 9,83 | -1,05 | -9,65% | 10,10 | 10,60 | 9,46 | 41.383.700 |
| 17 Gen 2025 | 10,88 | -0,67 | -5,80% | 12,36 | 12,70 | 10,22 | 106.424.766 |
| 16 Gen 2025 | 11,55 | 4,12 | 55,45% | 8,78 | 11,60 | 8,55 | 111.156.692 |
| 15 Gen 2025 | 7,43 | 0,91 | 13,96% | 7,16 | 8,05 | 6,59 | 42.822.692 |
| 14 Gen 2025 | 6,52 | -2,46 | -27,39% | 8,01 | 8,58 | 6,41 | 36.507.077 |
| 11 Gen 2025 | 8,98 | -0,93 | -9,38% | 10,27 | 10,45 | 8,80 | 29.932.984 |
| 09 Gen 2025 | 9,91 | -7,58 | -43,34% | 11,71 | 12,6876 | 8,51 | 75.188.721 |
| 08 Gen 2025 | 17,49 | -0,60 | -3,32% | 17,97 | 18,10 | 16,37 | 34.980.228 |
| 07 Gen 2025 | 18,09 | 0,59 | 3,37% | 17,40 | 20,3596 | 16,66 | 43.062.118 |
| 04 Gen 2025 | 17,50 | -1,26 | -6,69% | 17,99 | 19,20 | 16,98 | 22.436.552 |
| 03 Gen 2025 | 18,755 | 2,21 | 13,32% | 16,69 | 18,77 | 15,20 | 24.957.342 |
| 01 Gen 2025 | 16,55 | -1,99 | -10,73% | 18,21 | 18,34 | 16,01 | 18.002.460 |
| 31 Dic 2024 | 18,54 | 0,19 | 1,04% | 17,62 | 18,7899 | 16,74 | 21.575.854 |
| 28 Dic 2024 | 18,35 | -0,89 | -4,63% | 20,17 | 21,75 | 17,63 | 46.382.359 |
| 27 Dic 2024 | 19,24 | 2,15 | 12,55% | 16,72 | 19,46 | 16,22 | 41.024.667 |
| 24 Dic 2024 | 17,095 | -1,10 | -6,02% | 17,90 | 18,00 | 16,31 | 26.601.416 |
| 24 Dic 2024 | 18,19 | 0,57 | 3,23% | 19,87 | 19,95 | 16,915 | 57.449.452 |
| 21 Dic 2024 | 17,62 | 2,48 | 16,38% | 14,47 | 19,88 | 13,89 | 128.372.611 |
| 20 Dic 2024 | 15,14 | -10,54 | -41,04% | 22,00 | 21,99 | 13,5701 | 122.075.032 |
| 19 Dic 2024 | 25,68 | 8,89 | 52,95% | 19,21 | 27,15 | 17,6301 | 230.285.870 |
| 18 Dic 2024 | 16,79 | 5,71 | 51,53% | 14,19 | 18,0599 | 12,60 | 192.861.321 |
| 17 Dic 2024 | 11,08 | 4,38 | 65,25% | 7,08 | 12,28 | 6,83 | 114.226.365 |
| 14 Dic 2024 | 6,705 | 0,35 | 5,42% | 6,42 | 7,05 | 6,01 | 18.943.441 |
| 13 Dic 2024 | 6,36 | -0,04 | -0,63% | 6,44 | 7,10 | 6,33 | 17.232.336 |
| 12 Dic 2024 | 6,40 | -1,22 | -16,01% | 7,11 | 7,38 | 5,83 | 34.000.349 |
| 11 Dic 2024 | 7,62 | 0,15 | 2,01% | 7,10 | 8,35 | 7,0328 | 24.888.799 |
| 10 Dic 2024 | 7,47 | -0,46 | -5,80% | 8,55 | 8,6699 | 7,00 | 20.971.830 |
| 07 Dic 2024 | 7,93 | 0,67 | 9,23% | 7,49 | 8,85 | 7,26 | 33.687.076 |
| 06 Dic 2024 | 7,26 | 0,25 | 3,57% | 6,97 | 7,90 | 6,52 | 23.166.249 |
| 05 Dic 2024 | 7,01 | 0,84 | 13,61% | 6,21 | 7,20 | 5,9501 | 19.517.847 |
| 04 Dic 2024 | 6,17 | 0,06 | 0,98% | 5,97 | 6,46 | 5,15 | 22.106.415 |
| 03 Dic 2024 | 6,11 | -0,95 | -13,46% | 7,28 | 7,56 | 6,11 | 21.906.341 |
|
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 |
