Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 8,47 | -5,01 | -37,17% | 12,18 | 12,18 | 7,80 | 16.350 |
| 19 Feb 2025 | 13,48 | 3,33 | 32,81% | 11,52 | 14,13 | 11,07 | 5.550 |
| 18 Feb 2025 | 10,15 | -0,85 | -7,73% | 10,58 | 11,45 | 8,20 | 8.780 |
| 17 Feb 2025 | 11,00 | -3,56 | -24,45% | 10,98 | 11,51 | 10,93 | 2.000 |
| 14 Feb 2025 | 14,56 | -0,88 | -5,70% | 14,23 | 15,65 | 13,20 | 5.302 |
| 13 Feb 2025 | 15,44 | 2,43 | 18,68% | 14,11 | 15,74 | 12,98 | 2.218 |
| 12 Feb 2025 | 13,01 | 1,01 | 8,42% | 11,57 | 14,05 | 11,03 | 10.227 |
| 11 Feb 2025 | 12,00 | -2,21 | -15,55% | 15,78 | 16,44 | 10,59 | 16.142 |
| 10 Feb 2025 | 14,21 | 3,96 | 38,63% | 11,95 | 14,34 | 10,85 | 4.420 |
| 07 Feb 2025 | 10,25 | -0,07 | -0,68% | 10,39 | 11,50 | 9,69 | 2.190 |
| 06 Feb 2025 | 10,32 | 0,77 | 8,06% | 9,82 | 11,60 | 9,57 | 1.470 |
| 05 Feb 2025 | 9,55 | 1,76 | 22,59% | 7,55 | 9,55 | 7,32 | 50 |
| 04 Feb 2025 | 7,79 | 0,68 | 9,56% | 7,73 | 8,32 | 7,32 | 610 |
| 03 Feb 2025 | 7,11 | 0,59 | 9,05% | 6,93 | 8,28 | 6,30 | 2.690 |
| 31 Gen 2025 | 6,52 | 0,08 | 1,24% | 6,67 | 7,25 | 5,57 | 14.800 |
| 30 Gen 2025 | 6,44 | 0,68 | 11,81% | 5,40 | 6,44 | 5,40 | 410 |
| 29 Gen 2025 | 5,76 | 1,30 | 29,15% | 4,80 | 5,76 | 4,67 | 1.960 |
| 28 Gen 2025 | 4,46 | 0,65 | 17,06% | 4,23 | 4,46 | 3,92 | 14.390 |
| 27 Gen 2025 | 3,81 | -0,22 | -5,46% | 3,91 | 4,56 | 3,77 | 14.200 |
| 24 Gen 2025 | 4,03 | 0,32 | 8,63% | 3,78 | 4,08 | 3,55 | 31.185 |
| 23 Gen 2025 | 3,71 | 0,73 | 24,50% | 3,58 | 4,03 | 3,36 | 39.850 |
| 22 Gen 2025 | 2,98 | 0,00 | 0,00% | 2,98 | 2,98 | 2,98 | 0 |
| 21 Gen 2025 | 2,98 | 0,27 | 9,96% | 2,72 | 3,20 | 2,715 | 29.600 |
| 20 Gen 2025 | 2,71 | -0,11 | -3,90% | 2,735 | 2,735 | 2,62 | 0 |
| 17 Gen 2025 | 2,82 | 0,02 | 0,71% | 2,725 | 2,995 | 2,67 | 15.800 |
| 16 Gen 2025 | 2,80 | 0,01 | 0,54% | 2,89 | 2,995 | 2,635 | 20.850 |
| 15 Gen 2025 | 2,785 | 0,27 | 10,52% | 2,45 | 2,875 | 2,41 | 16.650 |
| 14 Gen 2025 | 2,52 | -0,18 | -6,67% | 2,67 | 2,82 | 2,51 | 3.150 |
| 13 Gen 2025 | 2,70 | 0,17 | 6,72% | 2,645 | 3,07 | 2,47 | 30.500 |
| 10 Gen 2025 | 2,53 | 0,27 | 12,20% | 2,305 | 2,655 | 2,275 | 5.500 |
| 09 Gen 2025 | 2,255 | -0,05 | -2,17% | 2,415 | 2,45 | 2,24 | 0 |
| 08 Gen 2025 | 2,305 | -0,04 | -1,71% | 2,39 | 2,58 | 2,305 | 12.200 |
| 07 Gen 2025 | 2,345 | -0,23 | -8,75% | 2,305 | 2,505 | 2,27 | 0 |
| 06 Gen 2025 | 2,57 | 0,05 | 1,98% | 2,385 | 2,745 | 2,285 | 450 |
| 03 Gen 2025 | 2,52 | -0,30 | -10,48% | 2,69 | 2,78 | 2,365 | 5.500 |
| 02 Gen 2025 | 2,815 | 0,44 | 18,53% | 2,48 | 2,815 | 2,475 | 0 |
| 30 Dic 2024 | 2,375 | -0,24 | -9,00% | 2,53 | 2,675 | 2,26 | 0 |
| 27 Dic 2024 | 2,61 | -0,24 | -8,26% | 2,565 | 2,69 | 2,335 | 0 |
| 23 Dic 2024 | 2,845 | 0,11 | 4,02% | 2,62 | 2,96 | 2,50 | 0 |
| 20 Dic 2024 | 2,735 | 0,01 | 0,37% | 2,66 | 2,955 | 2,41 | 500 |
| 19 Dic 2024 | 2,725 | -0,40 | -12,66% | 3,35 | 3,82 | 2,525 | 37.015 |
| 18 Dic 2024 | 3,12 | 0,59 | 23,08% | 2,91 | 3,25 | 2,76 | 570 |
| 17 Dic 2024 | 2,535 | -0,39 | -13,18% | 2,775 | 2,875 | 2,395 | 5.060 |
| 16 Dic 2024 | 2,92 | 0,43 | 17,27% | 2,415 | 3,07 | 2,32 | 388 |
| 13 Dic 2024 | 2,49 | -0,14 | -5,14% | 2,30 | 2,84 | 2,22 | 6.188 |
| 12 Dic 2024 | 2,625 | -0,04 | -1,32% | 2,505 | 2,765 | 2,355 | 0 |
| 11 Dic 2024 | 2,66 | -1,45 | -35,28% | 3,56 | 3,56 | 2,465 | 3.270 |
| 10 Dic 2024 | 4,11 | 0,91 | 28,44% | 3,51 | 4,50 | 3,51 | 27.630 |
| 09 Dic 2024 | 3,20 | 0,01 | 0,31% | 3,32 | 3,58 | 2,635 | 600 |
| 06 Dic 2024 | 3,19 | 0,83 | 35,17% | 2,455 | 3,19 | 2,45 | 3.750 |
| 05 Dic 2024 | 2,36 | 0,43 | 21,96% | 1,87 | 2,40 | 1,87 | 35.700 |
| 04 Dic 2024 | 1,935 | 0,35 | 21,70% | 1,67 | 1,96 | 1,605 | 15.300 |
| 03 Dic 2024 | 1,59 | -0,24 | -13,11% | 1,635 | 1,82 | 1,492 | 94.560 |
| 02 Dic 2024 | 1,83 | -1,68 | -47,86% | 3,38 | 3,40 | 1,765 | 17.330 |
| 29 Nov 2024 | 3,51 | -0,32 | -8,36% | 3,82 | 4,36 | 3,14 | 11.020 |
| 28 Nov 2024 | 3,83 | 0,37 | 10,69% | 3,83 | 3,86 | 3,72 | 180 |
| 27 Nov 2024 | 3,46 | 0,72 | 26,28% | 2,775 | 3,46 | 2,765 | 2.193 |
| 26 Nov 2024 | 2,74 | 0,22 | 8,51% | 2,61 | 2,785 | 2,485 | 3.830 |
| 25 Nov 2024 | 2,525 | 0,12 | 4,77% | 2,405 | 2,84 | 2,40 | 3.325 |
|
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 |
