Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 5,449 | -0,21 | -3,78% | 5,56 | 5,56 | 5,38 | 1.724 |
| 06 Mar 2025 | 5,663 | 0,16 | 2,94% | 5,677 | 5,748 | 5,478 | 2.166 |
| 05 Mar 2025 | 5,501 | 0,31 | 5,95% | 5,677 | 5,732 | 5,463 | 3.573 |
| 04 Mar 2025 | 5,192 | -1,18 | -18,48% | 5,814 | 5,816 | 5,173 | 1.309 |
| 03 Mar 2025 | 6,369 | 0,12 | 1,90% | 6,534 | 6,57 | 6,332 | 2.352 |
| 28 Feb 2025 | 6,25 | -0,46 | -6,86% | 6,281 | 6,561 | 6,25 | 573 |
| 27 Feb 2025 | 6,71 | -0,27 | -3,90% | 6,756 | 6,90 | 6,664 | 1.242 |
| 26 Feb 2025 | 6,982 | -0,25 | -3,48% | 7,42 | 7,522 | 6,982 | 5.633 |
| 25 Feb 2025 | 7,234 | -0,06 | -0,82% | 7,57 | 8,42 | 6,812 | 6.981 |
| 24 Feb 2025 | 7,294 | -0,72 | -9,02% | 7,621 | 7,701 | 7,286 | 381 |
| 21 Feb 2025 | 8,017 | -0,40 | -4,70% | 8,321 | 8,528 | 7,937 | 1.598 |
| 20 Feb 2025 | 8,412 | -0,23 | -2,64% | 8,559 | 8,712 | 8,412 | 369 |
| 19 Feb 2025 | 8,64 | -0,14 | -1,63% | 8,906 | 8,906 | 8,64 | 2.938 |
| 18 Feb 2025 | 8,783 | 0,18 | 2,13% | 8,623 | 8,783 | 8,623 | 754 |
| 17 Feb 2025 | 8,60 | 0,43 | 5,25% | 8,696 | 8,696 | 8,60 | 1.200 |
| 14 Feb 2025 | 8,171 | 0,14 | 1,73% | 8,148 | 8,171 | 8,148 | 119 |
| 13 Feb 2025 | 8,032 | -0,06 | -0,74% | 8,30 | 8,36 | 8,032 | 7.733 |
| 12 Feb 2025 | 8,092 | -0,29 | -3,40% | 8,311 | 8,311 | 7,704 | 1.547 |
| 11 Feb 2025 | 8,377 | -0,68 | -7,49% | 9,079 | 9,079 | 8,377 | 2.312 |
| 10 Feb 2025 | 9,055 | 0,19 | 2,14% | 8,572 | 9,12 | 8,572 | 3.211 |
| 07 Feb 2025 | 8,865 | -0,11 | -1,25% | 8,93 | 8,93 | 8,848 | 836 |
| 06 Feb 2025 | 8,977 | -0,09 | -1,04% | 9,354 | 9,489 | 8,977 | 3.723 |
| 05 Feb 2025 | 9,071 | -1,41 | -13,44% | 9,184 | 9,686 | 8,706 | 6.014 |
| 04 Feb 2025 | 10,48 | -3,60 | -25,57% | 14,678 | 14,678 | 10,02 | 21.614 |
| 03 Feb 2025 | 14,08 | -0,48 | -3,30% | 12,70 | 14,08 | 12,70 | 1.326 |
| 31 Gen 2025 | 14,56 | -0,09 | -0,63% | 14,596 | 14,596 | 14,56 | 590 |
| 30 Gen 2025 | 14,652 | 0,85 | 6,14% | 14,016 | 14,678 | 14,016 | 486 |
| 29 Gen 2025 | 13,804 | -0,20 | -1,40% | 13,70 | 13,804 | 13,70 | 800 |
| 28 Gen 2025 | 14,00 | -0,36 | -2,51% | 14,342 | 14,524 | 14,00 | 269 |
| 27 Gen 2025 | 14,36 | 0,06 | 0,42% | 14,36 | 14,36 | 14,36 | 420 |
| 24 Gen 2025 | 14,30 | -0,19 | -1,30% | 14,028 | 14,30 | 14,028 | 1.169 |
| 23 Gen 2025 | 14,488 | -0,27 | -1,80% | 14,488 | 14,488 | 14,488 | 70 |
| 22 Gen 2025 | 14,754 | 0,00 | 0,00% | 14,754 | 14,754 | 14,754 | 0 |
| 21 Gen 2025 | 14,754 | -1,10 | -6,91% | 15,92 | 15,92 | 14,754 | 147 |
| 20 Gen 2025 | 15,85 | -0,12 | -0,74% | 15,614 | 15,85 | 15,614 | 134 |
| 17 Gen 2025 | 15,968 | 1,17 | 7,89% | 15,426 | 15,968 | 15,426 | 1.089 |
| 16 Gen 2025 | 14,80 | 0,11 | 0,78% | 14,80 | 14,80 | 14,80 | 75 |
| 15 Gen 2025 | 14,686 | 1,52 | 11,53% | 13,422 | 14,686 | 13,422 | 682 |
| 14 Gen 2025 | 13,168 | 1,87 | 16,51% | 12,48 | 13,168 | 12,38 | 990 |
| 13 Gen 2025 | 11,302 | -1,09 | -8,81% | 11,792 | 11,792 | 11,302 | 124 |
| 10 Gen 2025 | 12,394 | -1,72 | -12,21% | 14,094 | 14,094 | 12,224 | 2.193 |
| 09 Gen 2025 | 14,118 | 0,07 | 0,47% | 13,736 | 14,118 | 13,736 | 52 |
| 08 Gen 2025 | 14,052 | -0,15 | -1,04% | 14,052 | 14,052 | 14,052 | 200 |
| 07 Gen 2025 | 14,20 | -0,61 | -4,12% | 14,93 | 14,93 | 14,20 | 220 |
| 06 Gen 2025 | 14,81 | 0,92 | 6,61% | 14,10 | 14,81 | 14,10 | 162 |
| 03 Gen 2025 | 13,892 | 0,53 | 3,94% | 13,892 | 13,892 | 13,892 | 200 |
| 02 Gen 2025 | 13,366 | 0,55 | 4,29% | 12,90 | 13,694 | 12,90 | 1.007 |
| 30 Dic 2024 | 12,816 | -0,64 | -4,76% | 13,11 | 13,494 | 12,732 | 427 |
| 27 Dic 2024 | 13,456 | -0,53 | -3,80% | 13,456 | 13,456 | 13,456 | 70 |
| 23 Dic 2024 | 13,988 | -0,01 | -0,09% | 13,988 | 13,988 | 13,988 | 133 |
| 20 Dic 2024 | 14,00 | 0,29 | 2,09% | 13,242 | 14,00 | 12,596 | 786 |
| 19 Dic 2024 | 13,714 | -2,04 | -12,95% | 12,944 | 14,254 | 12,40 | 760 |
| 18 Dic 2024 | 15,754 | 0,00 | 0,00% | 15,754 | 15,754 | 15,754 | 0 |
| 17 Dic 2024 | 15,754 | 0,19 | 1,25% | 15,748 | 15,808 | 15,748 | 590 |
| 16 Dic 2024 | 15,56 | -0,22 | -1,42% | 15,954 | 16,094 | 15,496 | 628 |
| 13 Dic 2024 | 15,784 | 0,08 | 0,54% | 15,88 | 15,88 | 15,40 | 139 |
| 12 Dic 2024 | 15,70 | 0,20 | 1,29% | 15,60 | 15,80 | 15,208 | 1.866 |
| 11 Dic 2024 | 15,50 | 0,54 | 3,62% | 14,778 | 15,50 | 14,576 | 4.759 |
| 10 Dic 2024 | 14,958 | -0,43 | -2,77% | 15,48 | 15,53 | 14,958 | 1.211 |
| 09 Dic 2024 | 15,384 | 0,34 | 2,29% | 15,386 | 16,92 | 15,384 | 4.004 |
|
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 |
