Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 5,37109 | -0,08 | -1,48% | 5,45118 | 5,44808 | 5,32401 | 0 |
| 21 Gen 2025 | 5,45161 | -0,03 | -0,59% | 5,48062 | 5,49946 | 5,41676 | 0 |
| 20 Gen 2025 | 5,48382 | 0,00 | 0,00% | 5,48366 | 5,48942 | 5,47762 | 0 |
| 19 Gen 2025 | 5,48366 | 0,02 | 0,32% | 5,48366 | 5,48366 | 5,46624 | 0 |
| 18 Gen 2025 | 5,46624 | -0,04 | -0,76% | 5,50691 | 5,51782 | 5,42699 | 0 |
| 17 Gen 2025 | 5,50804 | 0,05 | 0,92% | 5,45942 | 5,51025 | 5,41571 | 0 |
| 16 Gen 2025 | 5,458 | 0,07 | 1,26% | 5,39126 | 5,48789 | 5,38355 | 0 |
| 15 Gen 2025 | 5,39019 | -0,02 | -0,30% | 5,40703 | 5,47317 | 5,38237 | 0 |
| 14 Gen 2025 | 5,40654 | 0,08 | 1,58% | 5,32421 | 5,41795 | 5,32165 | 0 |
| 13 Gen 2025 | 5,32263 | -0,08 | -1,48% | 5,32315 | 5,40267 | 5,31757 | 0 |
| 12 Gen 2025 | 5,40267 | 0,08 | 1,49% | 5,40267 | 5,40267 | 5,32337 | 0 |
| 11 Gen 2025 | 5,32337 | -0,07 | -1,39% | 5,39804 | 5,41835 | 5,30247 | 0 |
| 10 Gen 2025 | 5,39826 | -0,13 | -2,29% | 5,52356 | 5,53877 | 5,3944 | 0 |
| 09 Gen 2025 | 5,52451 | -0,21 | -3,74% | 5,73617 | 5,74138 | 5,51597 | 0 |
| 08 Gen 2025 | 5,73904 | -0,05 | -0,83% | 5,78416 | 5,78114 | 5,70481 | 0 |
| 07 Gen 2025 | 5,78698 | -0,06 | -1,07% | 5,85009 | 5,87411 | 5,76438 | 0 |
| 06 Gen 2025 | 5,84982 | -0,01 | -0,14% | 5,85823 | 5,85823 | 5,84806 | 0 |
| 05 Gen 2025 | 5,85823 | -0,04 | -0,66% | 5,85823 | 5,89717 | 5,85823 | 0 |
| 04 Gen 2025 | 5,89717 | -0,02 | -0,41% | 5,919 | 5,97232 | 5,87554 | 0 |
| 03 Gen 2025 | 5,92137 | -0,11 | -1,80% | 6,03102 | 6,06291 | 5,85568 | 0 |
| 02 Gen 2025 | 6,02976 | 0,29 | 5,01% | 6,04697 | 6,04709 | 6,01857 | 0 |
| 01 Gen 2025 | 5,74214 | 0,00 | 0,00% | 5,74214 | 5,74214 | 5,74214 | 0 |
| 31 Dic 2024 | 5,74214 | 0,10 | 1,74% | 5,64214 | 5,84402 | 5,6474 | 0 |
| 30 Dic 2024 | 5,64378 | -0,01 | -0,09% | 5,64899 | 5,65554 | 5,63415 | 0 |
| 29 Dic 2024 | 5,64899 | 0,12 | 2,18% | 5,64899 | 5,66104 | 5,64899 | 0 |
| 28 Dic 2024 | 5,52858 | 0,24 | 4,46% | 5,29206 | 5,70969 | 5,29734 | 0 |
| 27 Dic 2024 | 5,29229 | -0,05 | -0,91% | 5,34777 | 5,3838 | 5,28097 | 0 |
| 26 Dic 2024 | 5,34091 | -0,01 | -0,15% | 5,34747 | 5,36054 | 5,30094 | 0 |
| 25 Dic 2024 | 5,34874 | -0,11 | -1,99% | 5,45687 | 5,46543 | 5,33693 | 0 |
| 24 Dic 2024 | 5,45725 | -0,16 | -2,84% | 5,61628 | 5,63205 | 5,40234 | 0 |
| 23 Dic 2024 | 5,61675 | 0,00 | 0,04% | 5,61457 | 5,6237 | 5,61141 | 0 |
| 22 Dic 2024 | 5,61457 | -0,01 | -0,15% | 5,61457 | 5,62285 | 5,61457 | 0 |
| 21 Dic 2024 | 5,62285 | 0,00 | 0,04% | 5,6209 | 5,67226 | 5,5663 | 0 |
| 20 Dic 2024 | 5,62058 | -0,09 | -1,55% | 5,7086 | 5,74441 | 5,6011 | 0 |
| 19 Dic 2024 | 5,70901 | -0,07 | -1,22% | 5,77964 | 5,8365 | 5,65519 | 0 |
| 18 Dic 2024 | 5,77925 | -0,02 | -0,40% | 5,80202 | 5,80836 | 5,66725 | 0 |
| 17 Dic 2024 | 5,80219 | 0,03 | 0,45% | 5,78226 | 5,85478 | 5,73557 | 0 |
| 16 Dic 2024 | 5,77636 | -0,07 | -1,24% | 5,78186 | 5,79159 | 5,7665 | 0 |
| 15 Dic 2024 | 5,84913 | 0,00 | 0,00% | 5,84913 | 5,84913 | 5,84913 | 0 |
| 14 Dic 2024 | 5,84913 | -0,05 | -0,89% | 5,9047 | 5,90702 | 5,76232 | 0 |
| 13 Dic 2024 | 5,90194 | -0,06 | -0,97% | 5,95959 | 5,98478 | 5,83483 | 0 |
| 12 Dic 2024 | 5,95971 | 0,18 | 3,03% | 5,78462 | 6,11583 | 5,71265 | 0 |
| 11 Dic 2024 | 5,78446 | 0,16 | 2,87% | 5,62204 | 5,78986 | 5,60586 | 0 |
| 10 Dic 2024 | 5,62327 | 0,05 | 0,83% | 5,48702 | 5,6694 | 5,49363 | 0 |
| 09 Dic 2024 | 5,57717 | 0,00 | 0,00% | 5,57717 | 5,57717 | 5,57717 | 0 |
| 08 Dic 2024 | 5,57717 | 0,00 | 0,00% | 5,57717 | 5,57717 | 5,57717 | 0 |
| 07 Dic 2024 | 5,57717 | -0,03 | -0,48% | 5,60377 | 5,62291 | 5,47533 | 0 |
| 06 Dic 2024 | 5,60411 | -0,18 | -3,03% | 5,77954 | 5,79938 | 5,53914 | 0 |
| 05 Dic 2024 | 5,77942 | -0,02 | -0,30% | 5,7978 | 5,83796 | 5,71499 | 0 |
| 04 Dic 2024 | 5,79685 | -0,07 | -1,28% | 5,87187 | 5,93729 | 5,79038 | 0 |
| 03 Dic 2024 | 5,87172 | -0,07 | -1,11% | 5,93539 | 5,99989 | 5,80605 | 0 |
| 02 Dic 2024 | 5,93744 | 0,01 | 0,14% | 5,92924 | 5,95056 | 5,91507 | 0 |
| 01 Dic 2024 | 5,92924 | 0,03 | 0,57% | 5,92924 | 5,92924 | 5,89591 | 0 |
| 30 Nov 2024 | 5,89591 | -0,07 | -1,21% | 5,96733 | 6,09908 | 5,86219 | 0 |
| 29 Nov 2024 | 5,96834 | -0,25 | -4,07% | 6,22024 | 6,21653 | 5,92104 | 0 |
| 28 Nov 2024 | 6,22157 | 0,42 | 7,30% | 5,79709 | 19,669 | 5,80438 | 0 |
| 27 Nov 2024 | 5,79819 | 0,04 | 0,77% | 5,74722 | 5,93726 | 5,71881 | 0 |
| 26 Nov 2024 | 5,75382 | 0,08 | 1,42% | 5,75703 | 5,78604 | 5,72041 | 0 |
| 25 Nov 2024 | 5,67339 | 0,00 | 0,00% | 5,67339 | 5,67339 | 5,67339 | 0 |
| 24 Nov 2024 | 5,67339 | -0,08 | -1,46% | 5,67339 | 5,75733 | 5,67339 | 0 |
| 23 Nov 2024 | 5,75733 | 0,16 | 2,92% | 5,59064 | 5,76533 | 5,5845 | 0 |
| 22 Nov 2024 | 5,59404 | 0,04 | 0,77% | 5,55143 | 5,63475 | 5,53238 | 0 |
| 21 Nov 2024 | 5,55125 | -0,02 | -0,38% | 5,57785 | 5,56789 | 5,51377 | 0 |
| 20 Nov 2024 | 5,57232 | 0,02 | 0,27% | 5,55583 | 5,60416 | 5,52219 | 0 |
| 19 Nov 2024 | 5,55713 | 0,06 | 1,07% | 5,4972 | 5,56603 | 5,4955 | 0 |
| 18 Nov 2024 | 5,49845 | 0,00 | 0,01% | 5,52381 | 5,52381 | 5,48233 | 0 |
| 17 Nov 2024 | 5,49774 | 0,00 | -0,02% | 5,49774 | 5,49774 | 5,49774 | 0 |
| 16 Nov 2024 | 5,49867 | 0,05 | 0,94% | 5,44703 | 5,52568 | 5,41401 | 0 |
| 15 Nov 2024 | 5,44726 | 0,05 | 0,85% | 5,40278 | 5,48828 | 5,38357 | 0 |
| 14 Nov 2024 | 5,40142 | -0,02 | -0,40% | 5,42291 | 5,4905 | 5,38973 | 0 |
| 13 Nov 2024 | 5,4233 | 0,07 | 1,25% | 5,35797 | 5,46245 | 5,33476 | 0 |
| 12 Nov 2024 | 5,35641 | -0,20 | -3,66% | 5,56069 | 5,57383 | 5,31229 | 0 |
| 11 Nov 2024 | 5,55983 | 0,01 | 0,19% | 5,57077 | 5,57077 | 5,55719 | 0 |
| 10 Nov 2024 | 5,54955 | 0,00 | 0,00% | 5,54955 | 5,54955 | 5,54955 | 0 |
| 09 Nov 2024 | 5,54955 | -0,11 | -1,99% | 5,66283 | 5,65145 | 5,52269 | 0 |
| 08 Nov 2024 | 5,66244 | 0,16 | 2,95% | 5,50012 | 5,67352 | 5,52274 | 0 |
| 07 Nov 2024 | 5,50029 | -0,12 | -2,13% | 5,61974 | 5,61304 | 5,3859 | 0 |
| 06 Nov 2024 | 5,61981 | -0,03 | -0,56% | 5,65412 | 5,66129 | 5,57112 | 0 |
| 05 Nov 2024 | 5,65157 | 0,09 | 1,56% | 5,56773 | 5,66421 | 5,56514 | 0 |
| 04 Nov 2024 | 5,5648 | 0,00 | -0,01% | 5,56557 | 5,58407 | 5,56428 | 0 |
| 03 Nov 2024 | 5,56557 | 0,02 | 0,31% | 5,56557 | 5,56557 | 5,54841 | 0 |
| 02 Nov 2024 | 5,54841 | 0,02 | 0,31% | 5,53238 | 5,59327 | 5,48946 | 0 |
| 01 Nov 2024 | 5,53134 | 0,04 | 0,64% | 5,49676 | 5,53935 | 5,4687 | 0 |
| 31 Ott 2024 | 5,49609 | -0,02 | -0,43% | 5,51958 | 5,55908 | 5,46141 | 0 |
| 30 Ott 2024 | 5,52 | 0,03 | 0,49% | 5,49404 | 5,54412 | 5,39546 | 0 |
| 29 Ott 2024 | 5,49324 | -0,01 | -0,21% | 5,50454 | 5,55652 | 5,46357 | 0 |
| 28 Ott 2024 | 5,5047 | 0,00 | 0,07% | 5,49538 | 5,51798 | 5,49538 | 0 |
| 27 Ott 2024 | 5,50106 | 0,00 | 0,00% | 5,50106 | 5,50106 | 5,50106 | 0 |
| 26 Ott 2024 | 5,50106 | 0,05 | 0,95% | 5,44899 | 5,52345 | 5,4331 | 0 |
| 25 Ott 2024 | 5,4491 | 0,06 | 1,03% | 5,39352 | 5,4944 | 5,3873 | 0 |
|
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 |
