Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 354,60 | -16,10 | -4,34% | 359,30 | 394,15 | 317,85 | 23.153 |
| 13 Feb 2025 | 370,70 | -17,05 | -4,40% | 387,80 | 422,35 | 355,50 | 16.711 |
| 12 Feb 2025 | 387,75 | -21,50 | -5,25% | 404,10 | 412,75 | 378,75 | 17.515 |
| 11 Feb 2025 | 409,25 | 0,34 | 0,08% | 409,25 | 409,25 | 409,25 | 11.357 |
| 10 Feb 2025 | 408,91 | 2,32 | 0,57% | 408,91 | 408,91 | 408,91 | 6.856 |
| 07 Feb 2025 | 406,586 | -10,18 | -2,44% | 429,902 | 451,62 | 398,389 | 6.376 |
| 06 Feb 2025 | 416,763 | 6,24 | 1,52% | 409,00 | 422,552 | 404,266 | 16.491 |
| 05 Feb 2025 | 410,523 | 22,33 | 5,75% | 389,918 | 413,636 | 382,152 | 10.063 |
| 04 Feb 2025 | 388,19 | -1,13 | -0,29% | 396,00 | 404,915 | 374,8075 | 15.154 |
| 03 Feb 2025 | 389,323 | -67,34 | -14,75% | 386,00 | 406,246 | 357,682 | 24.195 |
| 31 Gen 2025 | 456,662 | 46,60 | 11,37% | 456,662 | 456,662 | 456,662 | 11.643 |
| 30 Gen 2025 | 410,058 | 28,64 | 7,51% | 410,058 | 410,058 | 410,058 | 11.305 |
| 29 Gen 2025 | 381,42 | 32,51 | 9,32% | 388,208 | 393,5045 | 378,247 | 20.824 |
| 28 Gen 2025 | 348,9145 | 39,63 | 12,82% | 350,826 | 373,344 | 319,614 | 36.525 |
| 27 Gen 2025 | 309,28 | -269,69 | -46,58% | 444,386 | 545,652 | 309,28 | 97.959 |
| 24 Gen 2025 | 578,972 | -0,21 | -0,04% | 578,972 | 578,972 | 578,972 | 7.719 |
| 23 Gen 2025 | 579,179 | -2,45 | -0,42% | 561,042 | 605,261 | 534,153 | 12.503 |
| 22 Gen 2025 | 581,625 | 48,00 | 9,00% | 552,392 | 585,20 | 542,363 | 17.142 |
| 21 Gen 2025 | 533,624 | -12,18 | -2,23% | 523,878 | 537,904 | 492,862 | 10.753 |
| 20 Gen 2025 | 545,8035 | 30,78 | 5,98% | 502,812 | 585,9515 | 502,812 | 4.642 |
| 17 Gen 2025 | 515,02 | -28,04 | -5,16% | 524,376 | 589,172 | 479,414 | 15.644 |
| 16 Gen 2025 | 543,06 | 87,07 | 19,09% | 565,271 | 575,374 | 510,176 | 43.692 |
| 15 Gen 2025 | 455,989 | 27,25 | 6,36% | 456,70 | 458,9595 | 451,5355 | 5.598 |
| 14 Gen 2025 | 428,741 | -7,53 | -1,73% | 428,741 | 428,741 | 428,741 | 9.438 |
| 13 Gen 2025 | 436,267 | -43,16 | -9,00% | 433,742 | 453,252 | 422,2415 | 7.963 |
| 10 Gen 2025 | 479,426 | -22,13 | -4,41% | 499,232 | 517,075 | 443,454 | 85.358 |
| 09 Gen 2025 | 501,554 | 27,86 | 5,88% | 464,913 | 505,0575 | 463,99 | 5.477 |
| 08 Gen 2025 | 473,691 | -50,75 | -9,68% | 496,394 | 507,193 | 457,144 | 13.089 |
| 07 Gen 2025 | 524,438 | -31,96 | -5,74% | 524,438 | 524,438 | 524,438 | 11.289 |
| 06 Gen 2025 | 556,394 | 78,37 | 16,39% | 523,598 | 571,5095 | 514,347 | 34.513 |
| 03 Gen 2025 | 478,027 | 30,53 | 6,82% | 465,00 | 479,276 | 456,9785 | 8.437 |
| 02 Gen 2025 | 447,496 | 21,92 | 5,15% | 418,868 | 453,226 | 367,7195 | 7.815 |
| 31 Dic 2024 | 425,579 | 0,00 | 0,00% | 425,579 | 425,579 | 425,579 | 500 |
| 30 Dic 2024 | 425,579 | -6,32 | -1,46% | 433,61 | 467,0515 | 412,347 | 2.721 |
| 27 Dic 2024 | 431,898 | -35,81 | -7,66% | 431,898 | 431,898 | 431,898 | 3.137 |
| 24 Dic 2024 | 467,712 | 6,74 | 1,46% | 468,778 | 483,65 | 452,765 | 7.642 |
| 23 Dic 2024 | 460,977 | 56,26 | 13,90% | 431,654 | 464,961 | 417,192 | 12.005 |
| 20 Dic 2024 | 404,719 | 2,93 | 0,73% | 384,142 | 410,032 | 352,2925 | 55.038 |
| 19 Dic 2024 | 401,791 | -54,51 | -11,95% | 412,948 | 433,596 | 390,074 | 6.139 |
| 18 Dic 2024 | 456,301 | 33,36 | 7,89% | 443,312 | 467,387 | 431,219 | 5.699 |
| 17 Dic 2024 | 422,94 | -17,52 | -3,98% | 422,94 | 422,94 | 422,94 | 5.584 |
| 16 Dic 2024 | 440,459 | 20,38 | 4,85% | 440,459 | 440,459 | 440,459 | 6.184 |
| 13 Dic 2024 | 420,075 | 29,19 | 7,47% | 425,35 | 445,014 | 412,05 | 4.136 |
| 12 Dic 2024 | 390,886 | -1,81 | -0,46% | 390,886 | 390,886 | 390,886 | 1.088 |
| 11 Dic 2024 | 392,695 | -1,54 | -0,39% | 380,00 | 399,491 | 353,377 | 6.430 |
| 10 Dic 2024 | 394,236 | -34,83 | -8,12% | 420,00 | 437,0115 | 390,353 | 16.424 |
| 09 Dic 2024 | 429,068 | -4,13 | -0,95% | 445,256 | 450,559 | 420,3465 | 15.872 |
| 06 Dic 2024 | 433,197 | -24,71 | -5,40% | 441,072 | 453,975 | 426,5585 | 3.883 |
| 05 Dic 2024 | 457,911 | 10,20 | 2,28% | 450,16 | 458,112 | 446,258 | 16.526 |
| 04 Dic 2024 | 447,711 | 40,84 | 10,04% | 418,20 | 448,434 | 391,349 | 27.707 |
| 03 Dic 2024 | 406,87 | 4,38 | 1,09% | 392,425 | 412,868 | 385,349 | 17.527 |
| 02 Dic 2024 | 402,488 | 49,38 | 13,99% | 361,934 | 405,152 | 359,5385 | 9.272 |
| 29 Nov 2024 | 353,106 | 15,46 | 4,58% | 332,243 | 357,286 | 324,098 | 9.263 |
| 28 Nov 2024 | 337,647 | 20,02 | 6,30% | 335,078 | 343,845 | 323,284 | 6.792 |
| 27 Nov 2024 | 317,627 | -29,02 | -8,37% | 335,022 | 338,906 | 313,0145 | 18.657 |
| 26 Nov 2024 | 346,649 | -6,86 | -1,94% | 341,422 | 361,42 | 332,336 | 10.362 |
| 25 Nov 2024 | 353,508 | -33,12 | -8,57% | 379,226 | 389,337 | 341,5205 | 18.841 |
| 22 Nov 2024 | 386,63 | 4,38 | 1,14% | 383,222 | 410,943 | 380,145 | 20.848 |
| 21 Nov 2024 | 382,255 | 26,15 | 7,34% | 355,764 | 397,103 | 343,403 | 39.459 |
| 20 Nov 2024 | 356,109 | -22,63 | -5,97% | 366,86 | 382,369 | 341,354 | 14.288 |
| 19 Nov 2024 | 378,738 | 17,31 | 4,79% | 381,582 | 391,251 | 361,5845 | 18.341 |
| 18 Nov 2024 | 361,433 | 4,04 | 1,13% | 350,00 | 366,155 | 336,76 | 14.277 |
|
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 |
