Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 11,04 | -0,540 | -4,64% | 11,57 | 12,30 | 10,48 | 2.225,00 |
| 07 Feb 2025 | 11,58 | -0,600 | -4,95% | 12,20 | 12,66 | 11,43 | 2.271,00 |
| 06 Feb 2025 | 12,18 | 0,400 | 3,41% | 11,72 | 12,41 | 11,52 | 1.751,00 |
| 05 Feb 2025 | 11,78 | -1,60 | -11,99% | 13,42 | 13,43 | 11,08 | 2.751,00 |
| 04 Feb 2025 | 13,38 | -0,930 | -6,49% | 14,32 | 14,32 | 10,65 | 5.148,00 |
| 03 Feb 2025 | 14,31 | -2,99 | -17,27% | 17,26 | 17,79 | 13,58 | 1.601,00 |
| 02 Feb 2025 | 17,30 | -2,06 | -10,65% | 19,37 | 19,48 | 17,16 | 845,00 |
| 01 Feb 2025 | 19,36 | 0,720 | 3,88% | 18,64 | 20,19 | 18,30 | 932,00 |
| 31 Gen 2025 | 18,64 | 0,590 | 3,25% | 18,00 | 19,06 | 17,77 | 897,00 |
| 30 Gen 2025 | 18,05 | 0,890 | 5,18% | 17,16 | 18,65 | 17,16 | 714,00 |
| 29 Gen 2025 | 17,16 | -1,14 | -6,24% | 18,32 | 18,95 | 17,00 | 784,00 |
| 28 Gen 2025 | 18,30 | -0,020 | -0,09% | 18,21 | 18,71 | 16,64 | 992,00 |
| 27 Gen 2025 | 18,32 | -0,270 | -1,45% | 18,64 | 19,40 | 18,32 | 760,00 |
| 26 Gen 2025 | 18,59 | -0,300 | -1,60% | 18,85 | 19,48 | 18,59 | 683,00 |
| 25 Gen 2025 | 18,89 | 0,740 | 4,09% | 18,32 | 20,43 | 17,73 | 967,00 |
| 24 Gen 2025 | 18,15 | 0,360 | 2,02% | 17,69 | 18,37 | 17,26 | 890,00 |
| 23 Gen 2025 | 17,79 | -0,630 | -3,44% | 18,47 | 18,85 | 17,62 | 788,00 |
| 22 Gen 2025 | 18,43 | 0,00 | 0,00% | 18,21 | 19,09 | 17,05 | 1.274,00 |
| 21 Gen 2025 | 18,43 | -0,720 | -3,75% | 18,85 | 20,76 | 18,11 | 2.501,00 |
| 20 Gen 2025 | 19,14 | -0,450 | -2,31% | 19,59 | 21,13 | 18,21 | 2.460,00 |
| 19 Gen 2025 | 19,59 | -2,43 | -11,05% | 22,01 | 22,20 | 19,01 | 920,00 |
| 18 Gen 2025 | 22,03 | 1,51 | 7,35% | 20,54 | 22,08 | 20,54 | 810,00 |
| 17 Gen 2025 | 20,52 | -1,43 | -6,51% | 22,06 | 22,24 | 20,30 | 824,00 |
| 16 Gen 2025 | 21,95 | 1,36 | 6,62% | 20,64 | 21,95 | 19,69 | 724,00 |
| 15 Gen 2025 | 20,59 | 0,820 | 4,14% | 19,80 | 20,75 | 19,52 | 468,00 |
| 14 Gen 2025 | 19,77 | -0,320 | -1,59% | 20,05 | 20,54 | 18,30 | 1.144,00 |
| 13 Gen 2025 | 20,09 | -0,230 | -1,15% | 20,24 | 20,65 | 19,90 | 575,00 |
| 12 Gen 2025 | 20,32 | -0,110 | -0,52% | 20,43 | 20,75 | 19,89 | 345,00 |
| 11 Gen 2025 | 20,43 | 0,300 | 1,49% | 20,15 | 20,85 | 19,48 | 896,00 |
| 10 Gen 2025 | 20,13 | -0,490 | -2,38% | 20,54 | 21,11 | 19,59 | 954,00 |
| 09 Gen 2025 | 20,62 | -1,26 | -5,77% | 21,82 | 22,14 | 19,58 | 967,00 |
| 08 Gen 2025 | 21,88 | -3,36 | -13,33% | 25,24 | 25,34 | 21,76 | 913,00 |
| 07 Gen 2025 | 25,25 | 0,00 | 0,02% | 25,25 | 26,62 | 24,61 | 950,00 |
| 06 Gen 2025 | 25,24 | -0,790 | -3,03% | 25,88 | 26,07 | 24,58 | 532,00 |
| 05 Gen 2025 | 26,03 | -0,220 | -0,85% | 26,41 | 26,64 | 25,55 | 805,00 |
| 04 Gen 2025 | 26,25 | 0,530 | 2,06% | 25,88 | 26,77 | 24,39 | 921,00 |
| 03 Gen 2025 | 25,72 | 0,870 | 3,48% | 24,93 | 26,37 | 24,89 | 739,00 |
| 02 Gen 2025 | 24,86 | -0,570 | -2,24% | 25,39 | 26,25 | 23,94 | 674,00 |
| 01 Gen 2025 | 25,43 | -0,480 | -1,85% | 25,87 | 26,56 | 24,84 | 1.059,00 |
| 31 Dic 2024 | 25,91 | 0,530 | 2,08% | 25,30 | 26,30 | 24,11 | 1.367,00 |
| 30 Dic 2024 | 25,38 | -0,820 | -3,11% | 26,40 | 26,40 | 24,99 | 705,00 |
| 29 Dic 2024 | 26,20 | 1,12 | 4,48% | 25,01 | 27,14 | 24,69 | 1.582,00 |
| 28 Dic 2024 | 25,07 | 3,10 | 14,11% | 22,08 | 25,91 | 22,08 | 1.919,00 |
| 27 Dic 2024 | 21,97 | -1,90 | -7,96% | 23,87 | 24,05 | 21,76 | 863,00 |
| 26 Dic 2024 | 23,87 | 0,030 | 0,15% | 23,86 | 24,70 | 23,49 | 778,00 |
| 25 Dic 2024 | 23,84 | 0,770 | 3,33% | 23,03 | 24,26 | 22,56 | 1.263,00 |
| 24 Dic 2024 | 23,07 | 2,53 | 12,34% | 20,53 | 23,66 | 20,01 | 1.333,00 |
| 23 Dic 2024 | 20,54 | 0,110 | 0,52% | 20,44 | 21,24 | 19,95 | 990,00 |
| 22 Dic 2024 | 20,43 | -1,24 | -5,71% | 21,56 | 23,27 | 20,16 | 1.426,00 |
| 21 Dic 2024 | 21,67 | 0,560 | 2,65% | 20,96 | 21,90 | 18,33 | 1.910,00 |
| 20 Dic 2024 | 21,11 | -2,37 | -10,10% | 23,42 | 24,00 | 20,43 | 2.306,00 |
| 19 Dic 2024 | 23,48 | -3,48 | -12,91% | 27,10 | 27,19 | 23,40 | 1.421,00 |
| 18 Dic 2024 | 26,96 | -2,83 | -9,50% | 29,36 | 29,88 | 26,73 | 1.025,00 |
| 17 Dic 2024 | 29,79 | 0,00 | 0,00% | 29,79 | 29,79 | 29,79 | 0,00 |
| 16 Dic 2024 | 29,79 | 2,02 | 7,26% | 27,88 | 29,89 | 27,23 | 783,00 |
| 15 Dic 2024 | 27,77 | -1,44 | -4,91% | 29,15 | 29,99 | 27,17 | 793,00 |
| 14 Dic 2024 | 29,21 | -0,780 | -2,60% | 29,99 | 30,63 | 28,70 | 1.375,00 |
| 13 Dic 2024 | 29,99 | 1,83 | 6,50% | 28,09 | 31,61 | 27,96 | 2.733,00 |
| 12 Dic 2024 | 28,16 | 2,03 | 7,77% | 26,26 | 28,51 | 25,23 | 1.243,00 |
| 11 Dic 2024 | 26,13 | -1,25 | -4,57% | 27,14 | 28,16 | 23,98 | 2.876,00 |
| 10 Dic 2024 | 27,38 | -6,09 | -18,20% | 33,61 | 33,91 | 23,03 | 2.258,00 |
| 09 Dic 2024 | 33,47 | -0,080 | -0,23% | 33,47 | 33,69 | 32,21 | 618,00 |
| 08 Dic 2024 | 33,55 | -0,870 | -2,53% | 34,27 | 35,51 | 32,98 | 1.716,00 |
| 07 Dic 2024 | 34,42 | 2,22 | 6,88% | 32,21 | 36,02 | 31,89 | 2.851,00 |
| 06 Dic 2024 | 32,21 | -0,740 | -2,24% | 32,95 | 34,39 | 31,01 | 2.871,00 |
| 05 Dic 2024 | 32,94 | 0,370 | 1,15% | 32,33 | 35,96 | 31,64 | 3.998,00 |
| 04 Dic 2024 | 32,57 | 0,680 | 2,13% | 31,80 | 32,71 | 29,30 | 2.862,00 |
| 03 Dic 2024 | 31,89 | -0,310 | -0,97% | 32,37 | 33,34 | 28,95 | 3.252,00 |
| 02 Dic 2024 | 32,20 | 0,150 | 0,48% | 32,17 | 33,24 | 31,02 | 2.172,00 |
| 01 Dic 2024 | 32,05 | 4,52 | 16,42% | 27,46 | 33,71 | 27,40 | 5.302,00 |
| 30 Nov 2024 | 27,53 | -0,230 | -0,84% | 27,70 | 27,94 | 26,60 | 1.640,00 |
| 29 Nov 2024 | 27,76 | -1,28 | -4,41% | 29,28 | 30,09 | 26,79 | 3.916,00 |
| 28 Nov 2024 | 29,04 | 3,37 | 13,14% | 25,56 | 29,56 | 24,79 | 4.269,00 |
| 27 Nov 2024 | 25,67 | -0,490 | -1,86% | 26,06 | 26,68 | 23,64 | 3.514,00 |
| 26 Nov 2024 | 26,16 | 3,13 | 13,58% | 22,88 | 28,66 | 22,20 | 5.355,00 |
| 25 Nov 2024 | 23,03 | 0,440 | 1,95% | 22,48 | 24,25 | 20,64 | 2.948,00 |
| 24 Nov 2024 | 22,59 | 2,27 | 11,15% | 20,40 | 23,15 | 20,22 | 3.382,00 |
| 23 Nov 2024 | 20,32 | 0,110 | 0,52% | 20,11 | 20,69 | 19,38 | 1.723,00 |
| 22 Nov 2024 | 20,22 | 2,74 | 15,70% | 17,37 | 21,29 | 16,74 | 2.232,00 |
| 21 Nov 2024 | 17,47 | -1,06 | -5,69% | 18,42 | 18,78 | 17,05 | 849,00 |
| 20 Nov 2024 | 18,53 | -1,07 | -5,46% | 19,71 | 19,93 | 17,97 | 1.302,00 |
| 19 Nov 2024 | 19,60 | 1,17 | 6,38% | 18,53 | 19,76 | 18,37 | 2.217,00 |
| 18 Nov 2024 | 18,43 | -1,27 | -6,43% | 19,86 | 20,11 | 18,06 | 2.249,00 |
| 17 Nov 2024 | 19,69 | 1,31 | 7,14% | 18,32 | 20,11 | 18,26 | 1.867,00 |
| 16 Nov 2024 | 18,38 | 0,350 | 1,93% | 18,11 | 18,45 | 17,47 | 2.965,00 |
| 15 Nov 2024 | 18,03 | -0,550 | -2,97% | 18,58 | 19,00 | 17,45 | 4.272,00 |
| 14 Nov 2024 | 18,58 | -2,35 | -11,22% | 20,75 | 20,85 | 17,93 | 2.334,00 |
| 13 Nov 2024 | 20,93 | -2,10 | -9,10% | 23,03 | 23,03 | 19,70 | 4.150,00 |
| 12 Nov 2024 | 23,03 | 0,280 | 1,21% | 22,77 | 23,77 | 21,59 | 5.490,00 |
| 11 Nov 2024 | 22,75 | 1,27 | 5,91% | 21,43 | 23,77 | 21,13 | 8.658,00 |
| 10 Nov 2024 | 21,48 | 1,20 | 5,92% | 20,31 | 22,06 | 20,01 | 3.050,00 |
|
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 |
