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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 6,72 | 0,04 | 0,57% | 6,758 | 40,985 | 6,652 | 43.568 |
| 06 Feb 2025 | 6,682 | -0,07 | -0,98% | 6,804 | 6,862 | 6,598 | 32.642 |
| 05 Feb 2025 | 6,748 | 0,02 | 0,36% | 6,766 | 7,018 | 6,652 | 66.244 |
| 04 Feb 2025 | 6,724 | 0,17 | 2,56% | 6,686 | 6,812 | 6,258 | 74.507 |
| 03 Feb 2025 | 6,556 | 0,20 | 3,08% | 6,338 | 6,77 | 6,254 | 55.147 |
| 31 Gen 2025 | 6,36 | -0,18 | -2,69% | 6,484 | 6,658 | 6,27 | 50.828 |
| 30 Gen 2025 | 6,536 | 0,42 | 6,87% | 6,196 | 6,648 | 6,126 | 70.336 |
| 29 Gen 2025 | 6,116 | 0,07 | 1,09% | 5,992 | 6,20 | 5,992 | 17.086 |
| 28 Gen 2025 | 6,05 | 0,29 | 5,11% | 5,83 | 6,094 | 5,73 | 18.673 |
| 27 Gen 2025 | 5,756 | -0,25 | -4,10% | 6,006 | 6,008 | 5,692 | 38.274 |
| 24 Gen 2025 | 6,002 | 0,04 | 0,74% | 6,132 | 6,22 | 6,002 | 29.132 |
| 23 Gen 2025 | 5,958 | -0,25 | -4,06% | 6,032 | 6,108 | 5,93 | 12.508 |
| 22 Gen 2025 | 6,21 | 0,08 | 1,27% | 6,20 | 6,21 | 6,018 | 25.245 |
| 21 Gen 2025 | 6,132 | 0,10 | 1,73% | 5,982 | 6,248 | 5,938 | 41.027 |
| 20 Gen 2025 | 6,028 | 0,02 | 0,33% | 6,01 | 6,118 | 5,92 | 14.828 |
| 17 Gen 2025 | 6,008 | -0,01 | -0,23% | 5,982 | 6,134 | 5,90 | 10.234 |
| 16 Gen 2025 | 6,022 | -0,23 | -3,65% | 6,154 | 6,308 | 6,022 | 21.873 |
| 15 Gen 2025 | 6,25 | 0,08 | 1,30% | 6,238 | 6,33 | 6,108 | 33.289 |
| 14 Gen 2025 | 6,17 | 0,33 | 5,61% | 5,874 | 6,19 | 5,822 | 17.444 |
| 13 Gen 2025 | 5,842 | -0,25 | -4,07% | 6,046 | 6,128 | 5,792 | 18.502 |
| 10 Gen 2025 | 6,09 | -0,14 | -2,22% | 6,248 | 6,44 | 6,09 | 50.720 |
| 09 Gen 2025 | 6,228 | 0,01 | 0,16% | 6,202 | 6,268 | 6,118 | 25.976 |
| 08 Gen 2025 | 6,218 | 0,33 | 5,68% | 5,902 | 6,22 | 5,902 | 33.922 |
| 07 Gen 2025 | 5,884 | -0,04 | -0,71% | 5,968 | 6,15 | 5,866 | 10.904 |
| 06 Gen 2025 | 5,926 | 0,05 | 0,82% | 5,802 | 6,056 | 5,802 | 33.660 |
| 03 Gen 2025 | 5,878 | -0,17 | -2,81% | 6,08 | 6,094 | 5,87 | 48.481 |
| 02 Gen 2025 | 6,048 | 0,49 | 8,82% | 5,602 | 6,088 | 5,538 | 24.455 |
| 30 Dic 2024 | 5,558 | 0,09 | 1,57% | 5,492 | 5,588 | 5,452 | 7.669 |
| 27 Dic 2024 | 5,472 | -0,13 | -2,39% | 5,60 | 5,62 | 5,452 | 24.715 |
| 23 Dic 2024 | 5,606 | -0,04 | -0,64% | 5,746 | 5,758 | 5,47 | 28.752 |
| 20 Dic 2024 | 5,642 | 0,10 | 1,84% | 5,608 | 5,734 | 5,446 | 57.812 |
| 19 Dic 2024 | 5,54 | -0,17 | -2,94% | 5,758 | 5,93 | 5,51 | 79.739 |
| 18 Dic 2024 | 5,708 | -0,33 | -5,47% | 6,04 | 6,086 | 5,572 | 39.209 |
| 17 Dic 2024 | 6,038 | 0,05 | 0,80% | 6,038 | 6,086 | 5,858 | 25.440 |
| 16 Dic 2024 | 5,99 | -0,24 | -3,85% | 6,302 | 6,378 | 5,99 | 34.404 |
| 13 Dic 2024 | 6,23 | -0,33 | -5,09% | 6,552 | 6,668 | 6,216 | 54.492 |
| 12 Dic 2024 | 6,564 | -0,44 | -6,28% | 7,098 | 7,098 | 6,564 | 84.331 |
| 11 Dic 2024 | 7,004 | 0,33 | 4,94% | 6,77 | 7,028 | 6,702 | 57.557 |
| 10 Dic 2024 | 6,674 | -0,08 | -1,24% | 6,798 | 6,97 | 6,64 | 232.200 |
| 09 Dic 2024 | 6,758 | 0,53 | 8,48% | 6,302 | 7,05 | 6,302 | 115.917 |
| 06 Dic 2024 | 6,23 | -0,17 | -2,72% | 6,438 | 6,48 | 6,18 | 19.585 |
| 05 Dic 2024 | 6,404 | 0,05 | 0,82% | 6,368 | 6,424 | 6,196 | 36.562 |
| 04 Dic 2024 | 6,352 | 0,00 | 0,06% | 6,378 | 6,548 | 6,30 | 33.822 |
| 03 Dic 2024 | 6,348 | 0,39 | 6,58% | 6,052 | 6,36 | 5,952 | 53.845 |
| 02 Dic 2024 | 5,956 | -0,21 | -3,34% | 6,08 | 6,166 | 5,892 | 43.072 |
| 29 Nov 2024 | 6,162 | -0,19 | -2,93% | 6,282 | 6,50 | 6,112 | 60.318 |
| 28 Nov 2024 | 6,348 | 0,17 | 2,72% | 6,15 | 6,348 | 6,10 | 27.771 |
| 27 Nov 2024 | 6,18 | 0,07 | 1,21% | 6,158 | 6,268 | 6,102 | 59.019 |
| 26 Nov 2024 | 6,106 | 0,18 | 2,97% | 5,998 | 6,11 | 5,89 | 53.536 |
| 25 Nov 2024 | 5,93 | -0,50 | -7,83% | 6,11 | 6,198 | 5,892 | 44.127 |
| 22 Nov 2024 | 6,434 | 0,20 | 3,27% | 6,35 | 6,50 | 6,35 | 33.792 |
| 21 Nov 2024 | 6,23 | 0,10 | 1,60% | 6,254 | 6,348 | 6,16 | 13.835 |
| 20 Nov 2024 | 6,132 | -0,11 | -1,70% | 6,132 | 6,236 | 6,06 | 45.676 |
| 19 Nov 2024 | 6,238 | 0,04 | 0,61% | 6,20 | 6,398 | 6,102 | 32.557 |
| 18 Nov 2024 | 6,20 | 0,45 | 7,86% | 5,922 | 6,282 | 5,808 | 41.336 |
| 15 Nov 2024 | 5,748 | -0,15 | -2,58% | 5,904 | 6,03 | 5,748 | 15.111 |
| 14 Nov 2024 | 5,90 | 0,12 | 2,01% | 5,722 | 5,95 | 5,552 | 32.250 |
| 13 Nov 2024 | 5,784 | -0,18 | -2,95% | 6,07 | 6,13 | 5,784 | 21.267 |
| 12 Nov 2024 | 5,96 | -0,03 | -0,50% | 5,826 | 5,982 | 5,732 | 49.789 |
|
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 |
