Più Attivi
Toplist
![](/cdn/assets/images/search/clock.png)
Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.
Sei già registrato? Accedi
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
13 Feb 2025 | 19,11 | 0,480 | 2,55% | 18,65 | 19,49 | 17,67 | 130.469,00 |
12 Feb 2025 | 18,64 | -0,060 | -0,32% | 18,80 | 19,78 | 18,22 | 149.166,00 |
11 Feb 2025 | 18,70 | 0,410 | 2,25% | 18,28 | 19,12 | 17,68 | 52.062,00 |
10 Feb 2025 | 18,29 | -0,180 | -0,96% | 18,45 | 18,99 | 17,45 | 96.034,00 |
09 Feb 2025 | 18,46 | 0,080 | 0,45% | 18,38 | 18,61 | 17,89 | 40.265,00 |
08 Feb 2025 | 18,38 | -0,120 | -0,63% | 18,60 | 19,85 | 17,80 | 95.589,00 |
07 Feb 2025 | 18,50 | -0,700 | -3,66% | 19,19 | 19,92 | 18,42 | 131.072,00 |
06 Feb 2025 | 19,20 | -0,830 | -4,14% | 20,00 | 20,27 | 18,97 | 153.050,00 |
05 Feb 2025 | 20,03 | -1,61 | -7,45% | 21,70 | 21,72 | 19,34 | 243.803,00 |
04 Feb 2025 | 21,64 | 1,22 | 5,97% | 20,46 | 22,03 | 15,80 | 559.420,00 |
03 Feb 2025 | 20,42 | -2,60 | -11,30% | 22,99 | 23,32 | 19,31 | 324.817,00 |
02 Feb 2025 | 23,03 | -2,10 | -8,35% | 25,14 | 25,93 | 22,90 | 93.326,00 |
01 Feb 2025 | 25,12 | 0,620 | 2,54% | 24,47 | 26,35 | 24,13 | 58.538,00 |
31 Gen 2025 | 24,50 | 0,840 | 3,55% | 23,64 | 25,19 | 23,43 | 55.832,00 |
30 Gen 2025 | 23,66 | 1,05 | 4,63% | 22,62 | 24,43 | 22,25 | 144.869,00 |
29 Gen 2025 | 22,61 | -1,46 | -6,06% | 24,20 | 24,64 | 22,36 | 126.018,00 |
28 Gen 2025 | 24,07 | -0,830 | -3,33% | 24,85 | 25,10 | 22,19 | 181.502,00 |
27 Gen 2025 | 24,90 | -0,030 | -0,10% | 24,92 | 26,36 | 24,88 | 67.378,00 |
26 Gen 2025 | 24,93 | -0,270 | -1,08% | 25,19 | 25,41 | 24,72 | 40.662,00 |
25 Gen 2025 | 25,20 | -0,430 | -1,70% | 25,67 | 26,41 | 24,88 | 81.738,00 |
24 Gen 2025 | 25,64 | 0,350 | 1,38% | 25,26 | 26,21 | 23,99 | 154.181,00 |
23 Gen 2025 | 25,29 | -1,29 | -4,86% | 26,67 | 27,20 | 25,16 | 108.775,00 |
22 Gen 2025 | 26,58 | 1,58 | 6,32% | 25,05 | 27,06 | 23,67 | 145.733,00 |
21 Gen 2025 | 25,00 | 0,800 | 3,30% | 24,30 | 26,88 | 23,38 | 338.182,00 |
20 Gen 2025 | 24,20 | 0,050 | 0,21% | 24,06 | 26,65 | 22,12 | 327.207,00 |
19 Gen 2025 | 24,15 | -0,980 | -3,90% | 25,10 | 25,66 | 23,32 | 102.115,00 |
18 Gen 2025 | 25,13 | 2,12 | 9,21% | 23,01 | 25,22 | 23,01 | 90.466,00 |
17 Gen 2025 | 23,01 | 0,870 | 3,94% | 22,11 | 23,76 | 21,31 | 145.139,00 |
16 Gen 2025 | 22,14 | 1,84 | 9,05% | 20,31 | 22,14 | 20,11 | 93.341,00 |
15 Gen 2025 | 20,30 | 0,930 | 4,80% | 19,36 | 20,47 | 19,27 | 71.542,00 |
14 Gen 2025 | 19,37 | -0,450 | -2,29% | 19,83 | 20,41 | 17,87 | 115.963,00 |
13 Gen 2025 | 19,83 | -0,350 | -1,76% | 20,19 | 20,31 | 19,58 | 51.974,00 |
12 Gen 2025 | 20,18 | -0,070 | -0,35% | 20,25 | 20,65 | 19,82 | 49.005,00 |
11 Gen 2025 | 20,25 | 0,580 | 2,94% | 19,65 | 20,52 | 19,54 | 100.608,00 |
10 Gen 2025 | 19,67 | -0,760 | -3,74% | 20,44 | 20,70 | 19,15 | 76.507,00 |
09 Gen 2025 | 20,44 | -0,970 | -4,55% | 21,39 | 21,72 | 19,57 | 105.506,00 |
08 Gen 2025 | 21,41 | -2,40 | -10,09% | 23,77 | 23,83 | 21,19 | 91.834,00 |
07 Gen 2025 | 23,81 | 0,160 | 0,67% | 23,58 | 24,76 | 23,03 | 108.948,00 |
06 Gen 2025 | 23,65 | 0,030 | 0,11% | 23,61 | 23,80 | 22,87 | 26.801,00 |
05 Gen 2025 | 23,63 | 0,270 | 1,15% | 23,46 | 24,04 | 22,88 | 72.121,00 |
04 Gen 2025 | 23,36 | 1,34 | 6,09% | 22,04 | 23,89 | 21,65 | 147.222,00 |
03 Gen 2025 | 22,02 | 0,360 | 1,69% | 21,70 | 22,86 | 21,69 | 93.753,00 |
02 Gen 2025 | 21,65 | 1,64 | 8,17% | 19,98 | 21,81 | 19,68 | 73.417,00 |
01 Gen 2025 | 20,02 | -0,520 | -2,55% | 20,53 | 21,15 | 19,80 | 70.037,00 |
31 Dic 2024 | 20,54 | -0,400 | -1,92% | 20,89 | 21,76 | 20,07 | 97.512,00 |
30 Dic 2024 | 20,94 | -1,02 | -4,64% | 21,95 | 21,95 | 20,74 | 66.511,00 |
29 Dic 2024 | 21,96 | 0,450 | 2,12% | 21,51 | 22,31 | 21,05 | 76.197,00 |
28 Dic 2024 | 21,51 | -1,15 | -5,06% | 22,64 | 23,64 | 21,36 | 63.479,00 |
27 Dic 2024 | 22,65 | -1,79 | -7,32% | 24,39 | 24,66 | 22,42 | 138.809,00 |
26 Dic 2024 | 24,44 | -1,02 | -4,01% | 25,41 | 25,54 | 24,15 | 101.366,00 |
25 Dic 2024 | 25,46 | 1,02 | 4,18% | 24,54 | 25,95 | 23,51 | 162.064,00 |
24 Dic 2024 | 24,44 | 2,43 | 11,03% | 22,07 | 24,91 | 21,50 | 220.694,00 |
23 Dic 2024 | 22,01 | -0,090 | -0,42% | 22,10 | 22,76 | 21,30 | 58.968,00 |
22 Dic 2024 | 22,10 | -1,26 | -5,41% | 23,38 | 24,93 | 21,77 | 127.339,00 |
21 Dic 2024 | 23,37 | 0,470 | 2,03% | 22,80 | 23,68 | 20,01 | 231.874,00 |
20 Dic 2024 | 22,90 | -1,99 | -8,00% | 24,87 | 25,58 | 21,70 | 350.019,00 |
19 Dic 2024 | 24,89 | -2,98 | -10,68% | 27,85 | 28,38 | 24,73 | 173.331,00 |
18 Dic 2024 | 27,87 | -0,870 | -3,02% | 28,75 | 29,06 | 27,35 | 167.266,00 |
17 Dic 2024 | 28,74 | -0,760 | -2,58% | 29,25 | 30,79 | 28,45 | 197.205,00 |
16 Dic 2024 | 29,50 | 0,370 | 1,25% | 29,12 | 29,84 | 28,04 | 131.550,00 |
15 Dic 2024 | 29,13 | 0,220 | 0,77% | 29,01 | 30,73 | 28,73 | 202.250,00 |
14 Dic 2024 | 28,91 | -0,370 | -1,25% | 29,14 | 30,91 | 27,54 | 239.668,00 |
13 Dic 2024 | 29,28 | 5,19 | 21,55% | 24,09 | 29,44 | 23,91 | 470.543,00 |
12 Dic 2024 | 24,09 | 1,92 | 8,67% | 22,13 | 24,32 | 21,18 | 191.434,00 |
11 Dic 2024 | 22,16 | -0,180 | -0,80% | 22,26 | 23,76 | 20,27 | 273.493,00 |
10 Dic 2024 | 22,34 | -3,82 | -14,60% | 26,11 | 27,33 | 19,94 | 383.411,00 |
09 Dic 2024 | 26,16 | 1,34 | 5,38% | 24,81 | 27,40 | 24,72 | 128.761,00 |
08 Dic 2024 | 24,82 | -0,980 | -3,80% | 25,90 | 26,87 | 24,48 | 129.582,00 |
07 Dic 2024 | 25,81 | 2,61 | 11,27% | 23,17 | 25,96 | 22,79 | 209.115,00 |
06 Dic 2024 | 23,19 | -0,930 | -3,85% | 24,11 | 24,90 | 22,40 | 284.337,00 |
05 Dic 2024 | 24,12 | -0,170 | -0,71% | 24,12 | 26,48 | 23,61 | 335.627,00 |
04 Dic 2024 | 24,29 | -0,720 | -2,89% | 25,22 | 26,22 | 22,60 | 490.176,00 |
03 Dic 2024 | 25,02 | 6,15 | 32,60% | 18,93 | 26,76 | 18,60 | 680.040,00 |
02 Dic 2024 | 18,87 | -0,160 | -0,84% | 19,01 | 19,09 | 18,46 | 47.932,00 |
01 Dic 2024 | 19,03 | 0,710 | 3,90% | 18,26 | 19,44 | 17,96 | 84.398,00 |
30 Nov 2024 | 18,31 | 0,360 | 2,02% | 17,94 | 18,40 | 17,55 | 49.227,00 |
29 Nov 2024 | 17,95 | -0,820 | -4,35% | 18,68 | 18,71 | 17,51 | 101.263,00 |
28 Nov 2024 | 18,77 | 1,46 | 8,42% | 17,33 | 19,00 | 16,98 | 180.538,00 |
27 Nov 2024 | 17,31 | -0,060 | -0,35% | 17,33 | 17,82 | 16,19 | 154.655,00 |
26 Nov 2024 | 17,37 | -0,580 | -3,23% | 17,94 | 19,05 | 17,14 | 191.200,00 |
25 Nov 2024 | 17,95 | 0,630 | 3,64% | 17,40 | 18,36 | 16,15 | 152.929,00 |
24 Nov 2024 | 17,32 | 0,820 | 4,99% | 16,56 | 18,42 | 16,33 | 260.360,00 |
23 Nov 2024 | 16,49 | 1,58 | 10,61% | 14,91 | 16,59 | 14,75 | 210.939,00 |
22 Nov 2024 | 14,91 | 0,660 | 4,62% | 14,23 | 15,36 | 13,87 | 121.309,00 |
21 Nov 2024 | 14,25 | -0,410 | -2,80% | 14,64 | 15,33 | 14,06 | 63.600,00 |
20 Nov 2024 | 14,66 | -0,580 | -3,78% | 15,27 | 15,42 | 14,42 | 100.345,00 |
19 Nov 2024 | 15,24 | 1,47 | 10,68% | 13,79 | 15,99 | 13,77 | 119.883,00 |
18 Nov 2024 | 13,77 | -0,760 | -5,21% | 14,54 | 14,88 | 13,57 | 82.547,00 |
17 Nov 2024 | 14,53 | 0,710 | 5,16% | 13,83 | 14,80 | 13,75 | 99.996,00 |
16 Nov 2024 | 13,81 | 0,850 | 6,59% | 12,99 | 13,89 | 12,73 | 77.993,00 |
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 |