Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Gen 2025 | 1,643 | 0,00 | 0,26% | 1,64 | 1,652 | 1,618 | 61.937 |
| 08 Gen 2025 | 1,6388 | 0,03 | 1,65% | 1,6138 | 1,657 | 1,601 | 223.789 |
| 07 Gen 2025 | 1,6122 | 0,10 | 6,77% | 1,531 | 1,6162 | 1,531 | 611.623 |
| 06 Gen 2025 | 1,51 | -0,02 | -1,05% | 1,5154 | 1,56 | 1,51 | 125.827 |
| 03 Gen 2025 | 1,526 | 0,06 | 4,09% | 1,4798 | 1,5326 | 1,4798 | 367.054 |
| 02 Gen 2025 | 1,466 | 0,05 | 3,82% | 1,4192 | 1,466 | 1,4068 | 142.585 |
| 30 Dic 2024 | 1,412 | -0,07 | -4,95% | 1,4922 | 1,4922 | 1,412 | 285.707 |
| 27 Dic 2024 | 1,4856 | -0,03 | -2,28% | 1,55 | 1,567 | 1,48 | 165.950 |
| 23 Dic 2024 | 1,5202 | 0,02 | 1,55% | 1,5174 | 1,5322 | 1,5174 | 53.053 |
| 20 Dic 2024 | 1,497 | 0,03 | 1,70% | 1,473 | 1,5026 | 1,4688 | 178.516 |
| 19 Dic 2024 | 1,472 | -0,02 | -1,13% | 1,4926 | 1,50 | 1,472 | 84.216 |
| 18 Dic 2024 | 1,4888 | -0,03 | -2,25% | 1,5146 | 1,5166 | 1,48 | 43.473 |
| 17 Dic 2024 | 1,523 | -0,02 | -1,12% | 1,514 | 1,523 | 1,486 | 40.220 |
| 16 Dic 2024 | 1,5402 | 0,07 | 4,96% | 1,48 | 1,543 | 1,475 | 95.279 |
| 13 Dic 2024 | 1,4674 | -0,07 | -4,35% | 1,537 | 1,537 | 1,4674 | 330.344 |
| 12 Dic 2024 | 1,5342 | -0,04 | -2,47% | 1,583 | 1,591 | 1,53 | 127.081 |
| 11 Dic 2024 | 1,573 | 0,04 | 2,54% | 1,5328 | 1,573 | 1,5292 | 69.059 |
| 10 Dic 2024 | 1,534 | -0,03 | -2,02% | 1,507 | 1,546 | 1,506 | 112.888 |
| 09 Dic 2024 | 1,5656 | 0,06 | 3,68% | 1,527 | 1,5844 | 1,527 | 135.681 |
| 06 Dic 2024 | 1,51 | -0,01 | -0,74% | 1,528 | 1,5286 | 1,496 | 146.626 |
| 05 Dic 2024 | 1,5212 | -0,05 | -3,11% | 1,5642 | 1,5712 | 1,519 | 44.166 |
| 04 Dic 2024 | 1,57 | -0,01 | -0,80% | 1,568 | 1,57 | 1,506 | 127.250 |
| 03 Dic 2024 | 1,5826 | 0,05 | 3,32% | 1,58 | 1,591 | 1,5678 | 107.977 |
| 02 Dic 2024 | 1,5318 | -0,03 | -2,06% | 1,5268 | 1,552 | 1,5268 | 14.245 |
| 29 Nov 2024 | 1,564 | 0,05 | 3,48% | 1,5298 | 1,564 | 1,5122 | 78.257 |
| 28 Nov 2024 | 1,5114 | 0,01 | 0,98% | 1,491 | 1,5172 | 1,491 | 26.842 |
| 27 Nov 2024 | 1,4968 | -0,01 | -0,81% | 1,5158 | 1,516 | 1,485 | 95.191 |
| 26 Nov 2024 | 1,509 | -0,03 | -2,01% | 1,5088 | 1,5254 | 1,4924 | 222.917 |
| 25 Nov 2024 | 1,54 | -0,11 | -6,50% | 1,5794 | 1,5924 | 1,5396 | 191.775 |
| 22 Nov 2024 | 1,647 | 0,02 | 1,40% | 1,6358 | 1,651 | 1,619 | 79.669 |
| 21 Nov 2024 | 1,6242 | 0,01 | 0,35% | 1,603 | 1,63 | 1,583 | 124.223 |
| 20 Nov 2024 | 1,6186 | -0,02 | -1,24% | 1,62 | 1,6364 | 1,6008 | 47.747 |
| 19 Nov 2024 | 1,639 | 0,03 | 1,67% | 1,6146 | 1,6402 | 1,6084 | 38.628 |
| 18 Nov 2024 | 1,612 | 0,07 | 4,54% | 1,569 | 1,628 | 1,569 | 76.257 |
| 15 Nov 2024 | 1,542 | 0,03 | 1,82% | 1,5402 | 1,57 | 1,54 | 58.403 |
| 14 Nov 2024 | 1,5144 | -0,01 | -0,70% | 1,5056 | 1,527 | 1,5024 | 132.912 |
| 13 Nov 2024 | 1,525 | -0,01 | -0,78% | 1,5562 | 1,5562 | 1,5124 | 56.324 |
| 12 Nov 2024 | 1,537 | -0,07 | -4,21% | 1,5652 | 1,5896 | 1,532 | 125.090 |
| 11 Nov 2024 | 1,6046 | -0,02 | -0,95% | 1,6662 | 1,6662 | 1,60 | 63.595 |
| 08 Nov 2024 | 1,62 | -0,05 | -3,11% | 1,6596 | 1,6612 | 1,62 | 74.255 |
| 07 Nov 2024 | 1,672 | 0,03 | 1,64% | 1,6474 | 1,68 | 1,6276 | 78.236 |
| 06 Nov 2024 | 1,645 | -0,05 | -2,95% | 1,6634 | 1,68 | 1,597 | 189.852 |
| 05 Nov 2024 | 1,695 | 0,06 | 3,78% | 1,6484 | 1,698 | 1,6434 | 58.293 |
| 04 Nov 2024 | 1,6332 | -0,07 | -4,04% | 1,686 | 1,6918 | 1,625 | 77.202 |
| 01 Nov 2024 | 1,702 | 0,04 | 2,35% | 1,6676 | 1,71 | 1,6676 | 15.285 |
| 31 Ott 2024 | 1,663 | -0,08 | -4,73% | 1,7236 | 1,7236 | 1,6494 | 171.355 |
| 30 Ott 2024 | 1,7456 | -0,14 | -7,49% | 1,8362 | 1,8362 | 1,74 | 127.992 |
| 29 Ott 2024 | 1,887 | 0,06 | 3,43% | 1,8562 | 1,895 | 1,8562 | 73.113 |
| 28 Ott 2024 | 1,8244 | 0,02 | 1,13% | 1,791 | 1,8366 | 1,7728 | 56.066 |
| 25 Ott 2024 | 1,804 | 0,00 | -0,15% | 1,7496 | 1,804 | 1,72 | 100.108 |
| 24 Ott 2024 | 1,8068 | 0,04 | 2,08% | 1,8286 | 1,86 | 1,798 | 108.650 |
| 23 Ott 2024 | 1,77 | -0,04 | -2,21% | 1,827 | 1,847 | 1,77 | 166.576 |
| 22 Ott 2024 | 1,81 | 0,08 | 4,38% | 1,7708 | 1,81 | 1,761 | 130.503 |
| 21 Ott 2024 | 1,734 | 0,01 | 0,45% | 1,771 | 1,7852 | 1,734 | 176.386 |
| 18 Ott 2024 | 1,7262 | 0,01 | 0,61% | 1,7216 | 1,7502 | 1,7108 | 120.396 |
| 17 Ott 2024 | 1,7158 | 0,03 | 1,89% | 1,7024 | 1,742 | 1,6982 | 137.793 |
| 16 Ott 2024 | 1,684 | 0,03 | 1,69% | 1,7018 | 1,705 | 1,67 | 152.224 |
| 15 Ott 2024 | 1,656 | 0,00 | -0,18% | 1,634 | 1,658 | 1,618 | 129.295 |
| 14 Ott 2024 | 1,659 | 0,04 | 2,41% | 1,6274 | 1,689 | 1,617 | 187.231 |
|
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 |
