Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 2,195 | -0,11 | -4,57% | 2,30 | 2,34 | 2,18 | 307.470 |
| 28 Feb 2025 | 2,30 | 0,02 | 1,10% | 2,25 | 2,34 | 2,22 | 358.787 |
| 27 Feb 2025 | 2,275 | -0,12 | -4,81% | 2,35 | 2,42 | 2,275 | 646.163 |
| 26 Feb 2025 | 2,39 | 0,13 | 5,52% | 2,265 | 2,395 | 2,24 | 428.686 |
| 25 Feb 2025 | 2,265 | -0,03 | -1,09% | 2,25 | 2,28 | 2,205 | 184.430 |
| 24 Feb 2025 | 2,29 | 0,04 | 1,78% | 2,26 | 2,345 | 2,205 | 413.119 |
| 21 Feb 2025 | 2,25 | 0,05 | 2,27% | 2,20 | 2,29 | 2,195 | 257.434 |
| 20 Feb 2025 | 2,20 | 0,06 | 2,80% | 2,15 | 2,23 | 2,15 | 370.763 |
| 19 Feb 2025 | 2,14 | -0,05 | -2,28% | 2,185 | 2,20 | 2,125 | 237.718 |
| 18 Feb 2025 | 2,19 | 0,00 | 0,00% | 2,19 | 2,20 | 2,13 | 222.796 |
| 17 Feb 2025 | 2,19 | 0,04 | 1,62% | 2,16 | 2,195 | 2,11 | 458.835 |
| 14 Feb 2025 | 2,155 | 0,01 | 0,70% | 2,14 | 2,175 | 2,13 | 442.255 |
| 13 Feb 2025 | 2,14 | 0,08 | 3,88% | 2,10 | 2,155 | 2,09 | 526.053 |
| 12 Feb 2025 | 2,06 | 0,10 | 5,10% | 1,978 | 2,08 | 1,978 | 762.761 |
| 11 Feb 2025 | 1,96 | 0,00 | 0,00% | 1,96 | 1,994 | 1,94 | 247.440 |
| 10 Feb 2025 | 1,96 | 0,08 | 4,03% | 1,888 | 1,96 | 1,85 | 273.653 |
| 07 Feb 2025 | 1,884 | 0,00 | 0,21% | 1,884 | 1,91 | 1,87 | 101.262 |
| 06 Feb 2025 | 1,88 | 0,01 | 0,32% | 1,862 | 1,922 | 1,85 | 200.637 |
| 05 Feb 2025 | 1,874 | 0,06 | 3,54% | 1,80 | 1,888 | 1,786 | 279.132 |
| 04 Feb 2025 | 1,81 | -0,03 | -1,63% | 1,868 | 1,876 | 1,782 | 305.034 |
| 03 Feb 2025 | 1,84 | -0,09 | -4,66% | 1,86 | 1,88 | 1,812 | 402.447 |
| 31 Gen 2025 | 1,93 | -0,04 | -1,83% | 1,988 | 1,99 | 1,922 | 157.100 |
| 30 Gen 2025 | 1,966 | -0,02 | -1,21% | 1,994 | 1,994 | 1,94 | 213.240 |
| 29 Gen 2025 | 1,99 | 0,05 | 2,58% | 1,95 | 2,005 | 1,942 | 318.032 |
| 28 Gen 2025 | 1,94 | -0,01 | -0,41% | 1,98 | 1,988 | 1,932 | 235.155 |
| 27 Gen 2025 | 1,948 | 0,10 | 5,18% | 1,836 | 1,956 | 1,82 | 320.704 |
| 24 Gen 2025 | 1,852 | 0,01 | 0,65% | 1,854 | 1,858 | 1,834 | 226.481 |
| 23 Gen 2025 | 1,84 | 0,02 | 1,10% | 1,81 | 1,84 | 1,79 | 168.277 |
| 22 Gen 2025 | 1,82 | -0,06 | -3,40% | 1,88 | 1,904 | 1,812 | 407.627 |
| 21 Gen 2025 | 1,884 | 0,08 | 4,67% | 1,806 | 1,884 | 1,788 | 492.903 |
| 20 Gen 2025 | 1,80 | 0,00 | 0,22% | 1,796 | 1,82 | 1,716 | 248.214 |
| 17 Gen 2025 | 1,796 | 0,00 | -0,11% | 1,788 | 1,838 | 1,788 | 174.813 |
| 16 Gen 2025 | 1,798 | 0,00 | -0,11% | 1,814 | 1,818 | 1,77 | 113.569 |
| 15 Gen 2025 | 1,80 | 0,00 | 0,00% | 1,826 | 1,84 | 1,782 | 309.301 |
| 14 Gen 2025 | 1,80 | 0,12 | 6,89% | 1,716 | 1,816 | 1,716 | 641.872 |
| 13 Gen 2025 | 1,684 | -0,02 | -1,41% | 1,678 | 1,692 | 1,656 | 179.580 |
| 10 Gen 2025 | 1,708 | -0,02 | -0,93% | 1,738 | 1,738 | 1,69 | 190.617 |
| 09 Gen 2025 | 1,724 | -0,04 | -2,16% | 1,774 | 1,782 | 1,724 | 149.341 |
| 08 Gen 2025 | 1,762 | 0,04 | 2,20% | 1,724 | 1,764 | 1,698 | 389.538 |
| 07 Gen 2025 | 1,724 | 0,02 | 1,41% | 1,694 | 1,728 | 1,69 | 351.423 |
| 03 Gen 2025 | 1,70 | 0,05 | 3,03% | 1,64 | 1,706 | 1,632 | 445.016 |
| 02 Gen 2025 | 1,65 | 0,12 | 7,84% | 1,53 | 1,65 | 1,53 | 622.824 |
| 31 Dic 2024 | 1,53 | 0,00 | -0,13% | 1,522 | 1,56 | 1,52 | 191.969 |
| 30 Dic 2024 | 1,532 | 0,02 | 1,06% | 1,528 | 1,54 | 1,512 | 69.183 |
| 27 Dic 2024 | 1,516 | 0,01 | 0,80% | 1,52 | 1,534 | 1,50 | 79.576 |
| 23 Dic 2024 | 1,504 | 0,01 | 0,67% | 1,482 | 1,52 | 1,482 | 75.541 |
| 20 Dic 2024 | 1,494 | -0,03 | -1,71% | 1,52 | 1,52 | 1,49 | 79.197 |
| 19 Dic 2024 | 1,52 | -0,02 | -1,43% | 1,524 | 1,53 | 1,50 | 166.768 |
| 18 Dic 2024 | 1,542 | -0,01 | -0,39% | 1,544 | 1,56 | 1,534 | 130.435 |
| 17 Dic 2024 | 1,548 | 0,04 | 2,38% | 1,516 | 1,56 | 1,50 | 244.279 |
| 16 Dic 2024 | 1,512 | 0,01 | 0,67% | 1,518 | 1,518 | 1,50 | 126.104 |
| 13 Dic 2024 | 1,502 | 0,01 | 0,67% | 1,494 | 1,51 | 1,494 | 173.729 |
| 12 Dic 2024 | 1,492 | -0,01 | -0,80% | 1,508 | 1,518 | 1,484 | 82.721 |
| 11 Dic 2024 | 1,504 | -0,01 | -0,66% | 1,512 | 1,514 | 1,49 | 103.060 |
| 10 Dic 2024 | 1,514 | 0,00 | 0,13% | 1,508 | 1,518 | 1,492 | 80.105 |
| 09 Dic 2024 | 1,512 | 0,02 | 1,48% | 1,478 | 1,534 | 1,478 | 140.340 |
| 06 Dic 2024 | 1,49 | 0,02 | 1,50% | 1,462 | 1,508 | 1,46 | 175.449 |
| 05 Dic 2024 | 1,468 | 0,03 | 2,09% | 1,438 | 1,472 | 1,432 | 87.251 |
|
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 |
