Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 17,5995 | 1,33 | 8,19% | 16,048 | 18,221 | 16,048 | 577.124 |
| 05 Feb 2025 | 16,2665 | 1,26 | 8,38% | 16,2665 | 16,2665 | 16,2665 | 3.963 |
| 04 Feb 2025 | 15,009 | -0,73 | -4,63% | 15,44 | 17,207 | 13,875 | 129.547 |
| 03 Feb 2025 | 15,737 | -0,57 | -3,47% | 15,00 | 16,8625 | 13,726 | 233.571 |
| 31 Gen 2025 | 16,3025 | 0,32 | 2,00% | 16,699 | 18,438 | 14,8725 | 145.846 |
| 30 Gen 2025 | 15,9825 | 1,57 | 10,86% | 14,426 | 16,673 | 13,904 | 117.596 |
| 29 Gen 2025 | 14,4165 | -2,88 | -16,64% | 16,419 | 18,402 | 14,4135 | 837.220 |
| 28 Gen 2025 | 17,2945 | 1,90 | 12,37% | 14,988 | 18,9295 | 13,6815 | 1.154.093 |
| 27 Gen 2025 | 15,39 | -0,83 | -5,13% | 15,136 | 16,822 | 13,9115 | 95.717 |
| 24 Gen 2025 | 16,2225 | 0,13 | 0,82% | 15,395 | 17,20 | 14,3785 | 54.557 |
| 23 Gen 2025 | 16,0905 | 0,32 | 2,02% | 16,028 | 16,1145 | 15,9905 | 42.343 |
| 22 Gen 2025 | 15,7725 | -0,16 | -1,01% | 15,7725 | 15,7725 | 15,7725 | 22.282 |
| 21 Gen 2025 | 15,934 | 1,02 | 6,82% | 14,90 | 16,2735 | 13,341 | 85.304 |
| 20 Gen 2025 | 14,916 | 0,31 | 2,15% | 14,23 | 16,078 | 13,822 | 125.243 |
| 17 Gen 2025 | 14,6025 | 0,38 | 2,64% | 14,6025 | 14,6025 | 14,6025 | 30.591 |
| 16 Gen 2025 | 14,2275 | 0,65 | 4,76% | 14,2275 | 14,2275 | 14,2275 | 39.062 |
| 15 Gen 2025 | 13,581 | 0,00 | -0,02% | 14,119 | 15,2865 | 13,52 | 52.981 |
| 14 Gen 2025 | 13,584 | -1,17 | -7,95% | 14,365 | 16,224 | 13,5755 | 31.579 |
| 13 Gen 2025 | 14,757 | 0,74 | 5,31% | 15,00 | 16,3225 | 14,0965 | 44.364 |
| 10 Gen 2025 | 14,0135 | -0,86 | -5,76% | 14,44 | 14,5735 | 13,8765 | 24.185 |
| 09 Gen 2025 | 14,87 | -0,35 | -2,32% | 14,87 | 14,87 | 14,87 | 5.018 |
| 08 Gen 2025 | 15,2225 | 0,28 | 1,88% | 14,642 | 15,28 | 14,402 | 32.923 |
| 07 Gen 2025 | 14,942 | 0,41 | 2,81% | 14,677 | 15,5685 | 14,3845 | 107.647 |
| 06 Gen 2025 | 14,534 | -0,46 | -3,05% | 15,156 | 15,4575 | 14,1725 | 354.302 |
| 03 Gen 2025 | 14,992 | 0,40 | 2,76% | 15,049 | 16,155 | 14,0115 | 85.127 |
| 02 Gen 2025 | 14,59 | -1,47 | -9,14% | 16,511 | 18,186 | 14,3705 | 307.328 |
| 31 Dic 2024 | 16,0585 | 0,00 | 0,00% | 16,0585 | 16,0585 | 16,0585 | 17.375 |
| 30 Dic 2024 | 16,0585 | -1,07 | -6,26% | 14,815 | 17,7065 | 13,80 | 1.364.712 |
| 27 Dic 2024 | 17,131 | 1,37 | 8,72% | 17,273 | 17,3595 | 15,0385 | 148.811 |
| 24 Dic 2024 | 15,757 | 0,00 | 0,00% | 15,757 | 15,757 | 15,757 | 48.313 |
| 23 Dic 2024 | 15,757 | -0,95 | -5,71% | 16,593 | 18,495 | 15,106 | 155.663 |
| 20 Dic 2024 | 16,711 | 0,22 | 1,30% | 16,115 | 17,605 | 14,494 | 500.514 |
| 19 Dic 2024 | 16,496 | 0,45 | 2,83% | 15,39 | 16,562 | 14,2225 | 325.977 |
| 18 Dic 2024 | 16,0415 | 1,25 | 8,42% | 15,35 | 17,0565 | 14,4095 | 188.047 |
| 17 Dic 2024 | 14,7955 | 0,02 | 0,11% | 15,063 | 16,8375 | 14,0545 | 432.443 |
| 16 Dic 2024 | 14,779 | 0,61 | 4,29% | 14,217 | 15,03 | 13,37 | 122.915 |
| 13 Dic 2024 | 14,1715 | 0,22 | 1,56% | 14,097 | 14,5045 | 12,213 | 168.733 |
| 12 Dic 2024 | 13,9535 | 0,57 | 4,26% | 14,00 | 14,5625 | 12,679 | 42.621 |
| 11 Dic 2024 | 13,3835 | 0,23 | 1,75% | 13,048 | 14,138 | 11,7365 | 362.539 |
| 10 Dic 2024 | 13,153 | 1,47 | 12,54% | 11,615 | 13,569 | 11,407 | 794.339 |
| 09 Dic 2024 | 11,6875 | 0,46 | 4,06% | 10,876 | 12,886 | 9,8945 | 1.625.563 |
| 06 Dic 2024 | 11,2315 | -0,65 | -5,50% | 11,32 | 12,448 | 10,0385 | 392.189 |
| 05 Dic 2024 | 11,8855 | 0,26 | 2,19% | 11,85 | 12,761 | 10,756 | 104.825 |
| 04 Dic 2024 | 11,6305 | 0,37 | 3,29% | 11,244 | 13,064 | 10,08 | 414.355 |
| 03 Dic 2024 | 11,2595 | -0,75 | -6,24% | 11,492 | 12,6155 | 10,531 | 459.609 |
| 02 Dic 2024 | 12,009 | 0,76 | 6,77% | 11,262 | 13,10 | 11,0825 | 420.132 |
| 29 Nov 2024 | 11,248 | 0,41 | 3,78% | 11,109 | 11,534 | 9,594 | 321.252 |
| 28 Nov 2024 | 10,8385 | 0,47 | 4,56% | 10,8385 | 10,8385 | 10,8385 | 20.219 |
| 27 Nov 2024 | 10,366 | -0,33 | -3,10% | 10,40 | 10,811 | 9,379 | 1.074.308 |
| 26 Nov 2024 | 10,698 | 0,04 | 0,39% | 10,583 | 10,959 | 9,675 | 1.757.418 |
| 25 Nov 2024 | 10,656 | 0,96 | 9,95% | 10,118 | 10,8065 | 9,7135 | 1.893.250 |
| 22 Nov 2024 | 9,6915 | 0,78 | 8,70% | 9,092 | 9,811 | 8,933 | 142.518 |
| 21 Nov 2024 | 8,916 | -0,41 | -4,39% | 9,459 | 10,29 | 8,5115 | 477.255 |
| 20 Nov 2024 | 9,3255 | 0,10 | 1,10% | 9,274 | 9,5965 | 9,1895 | 564.309 |
| 19 Nov 2024 | 9,224 | 0,52 | 6,02% | 8,831 | 9,377 | 7,8875 | 924.011 |
| 18 Nov 2024 | 8,7005 | 0,51 | 6,23% | 8,179 | 9,1445 | 7,997 | 152.648 |
| 15 Nov 2024 | 8,1905 | -0,15 | -1,75% | 8,15 | 11,7765 | 7,8185 | 862.860 |
| 14 Nov 2024 | 8,336 | -0,40 | -4,59% | 8,428 | 12,125 | 8,243 | 650.365 |
| 13 Nov 2024 | 8,737 | -0,57 | -6,08% | 9,383 | 12,4755 | 8,6355 | 1.593.171 |
| 12 Nov 2024 | 9,303 | -0,71 | -7,09% | 9,70 | 9,8255 | 9,2055 | 307.041 |
| 11 Nov 2024 | 10,013 | -0,20 | -1,97% | 10,826 | 11,7415 | 9,9365 | 366.063 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
