Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 2,2275 | 0,16 | 7,63% | 2,682 | 2,7455 | 2,082 | 142.025 |
| 27 Feb 2025 | 2,0695 | -0,07 | -3,09% | 2,017 | 2,296 | 1,935 | 183.842 |
| 26 Feb 2025 | 2,1355 | -0,17 | -7,41% | 2,119 | 2,309 | 2,039 | 47.603 |
| 25 Feb 2025 | 2,3065 | 0,50 | 27,89% | 2,123 | 2,4025 | 1,9715 | 280.337 |
| 24 Feb 2025 | 1,8035 | 0,44 | 32,37% | 1,609 | 1,943 | 1,553 | 149.024 |
| 21 Feb 2025 | 1,3625 | -0,04 | -2,96% | 1,347 | 1,406 | 1,1225 | 76.862 |
| 20 Feb 2025 | 1,404 | 0,13 | 10,38% | 1,271 | 1,4445 | 1,2315 | 76.676 |
| 19 Feb 2025 | 1,272 | 0,09 | 7,30% | 1,19 | 1,309 | 1,1685 | 93.346 |
| 18 Feb 2025 | 1,1855 | 0,08 | 7,38% | 1,15 | 1,2035 | 1,0535 | 133.056 |
| 17 Feb 2025 | 1,104 | 0,00 | -0,18% | 1,12 | 1,1485 | 1,092 | 11.132 |
| 14 Feb 2025 | 1,106 | 0,12 | 12,51% | 0,906 | 1,1165 | 0,9005 | 278.991 |
| 13 Feb 2025 | 0,983 | -0,325 | -24,85% | 1,149 | 1,168 | 0,9295 | 213.813 |
| 12 Feb 2025 | 1,308 | 0,04 | 3,32% | 1,298 | 1,3825 | 1,2525 | 113.559 |
| 11 Feb 2025 | 1,266 | 0,08 | 6,79% | 1,141 | 1,2675 | 1,1355 | 168.970 |
| 10 Feb 2025 | 1,1855 | -0,04 | -3,26% | 1,178 | 1,238 | 1,0905 | 72.524 |
| 07 Feb 2025 | 1,2255 | -0,02 | -1,29% | 1,259 | 1,3015 | 1,1395 | 104.351 |
| 06 Feb 2025 | 1,2415 | 0,10 | 8,33% | 1,164 | 1,2735 | 1,108 | 65.063 |
| 05 Feb 2025 | 1,146 | 0,05 | 4,56% | 1,185 | 1,197 | 1,108 | 86.246 |
| 04 Feb 2025 | 1,096 | -0,04 | -3,18% | 1,176 | 1,209 | 1,096 | 63.102 |
| 03 Feb 2025 | 1,132 | 0,19 | 19,98% | 1,295 | 1,2985 | 1,076 | 384.209 |
| 31 Gen 2025 | 0,9435 | 0,031 | 3,40% | 0,955 | 0,9965 | 0,9215 | 87.530 |
| 30 Gen 2025 | 0,9125 | -0,2695 | -22,80% | 1,034 | 1,065 | 0,902 | 198.535 |
| 29 Gen 2025 | 1,182 | -0,04 | -3,31% | 1,17 | 1,2085 | 1,095 | 17.593 |
| 28 Gen 2025 | 1,2225 | 0,00 | 0,04% | 1,196 | 1,262 | 1,143 | 72.550 |
| 27 Gen 2025 | 1,222 | 0,31 | 34,58% | 1,205 | 1,262 | 1,1075 | 610.443 |
| 24 Gen 2025 | 0,908 | -0,14 | -13,36% | 0,992 | 1,0205 | 0,893 | 255.785 |
| 23 Gen 2025 | 1,048 | -0,09 | -8,23% | 1,117 | 1,169 | 0,9675 | 372.077 |
| 22 Gen 2025 | 1,142 | 0,03 | 2,74% | 1,098 | 1,157 | 1,029 | 200.830 |
| 21 Gen 2025 | 1,1115 | 0,09 | 8,86% | 1,096 | 1,29 | 0,9915 | 179.521 |
| 20 Gen 2025 | 1,021 | -0,03 | -2,58% | 0,95 | 1,0295 | 0,905 | 126.681 |
| 17 Gen 2025 | 1,048 | -0,20 | -16,03% | 1,187 | 1,1895 | 0,991 | 261.746 |
| 16 Gen 2025 | 1,248 | -0,18 | -12,51% | 1,32 | 1,4345 | 1,2435 | 167.481 |
| 15 Gen 2025 | 1,4265 | -0,35 | -19,59% | 1,694 | 1,7525 | 1,3335 | 102.292 |
| 14 Gen 2025 | 1,774 | -0,19 | -9,44% | 1,733 | 1,78 | 1,5425 | 114.319 |
| 13 Gen 2025 | 1,959 | 0,23 | 13,04% | 1,812 | 2,026 | 1,774 | 126.563 |
| 10 Gen 2025 | 1,733 | 0,06 | 3,77% | 1,653 | 1,885 | 1,584 | 164.629 |
| 09 Gen 2025 | 1,67 | 0,00 | -0,09% | 1,633 | 1,7385 | 1,633 | 48.029 |
| 08 Gen 2025 | 1,6715 | 0,20 | 13,40% | 1,638 | 1,739 | 1,5295 | 242.348 |
| 07 Gen 2025 | 1,474 | 0,25 | 20,82% | 1,28 | 1,57 | 1,2505 | 197.688 |
| 06 Gen 2025 | 1,22 | -0,42 | -25,43% | 1,429 | 1,5535 | 1,1695 | 71.307 |
| 03 Gen 2025 | 1,636 | -0,19 | -10,45% | 1,852 | 1,8685 | 1,5875 | 40.606 |
| 02 Gen 2025 | 1,827 | 0,05 | 2,76% | 1,875 | 2,011 | 1,729 | 144.964 |
| 31 Dic 2024 | 1,778 | -0,23 | -11,48% | 2,004 | 2,004 | 1,767 | 75.607 |
| 30 Dic 2024 | 2,0085 | 0,33 | 19,84% | 1,651 | 2,0695 | 1,6005 | 198.470 |
| 27 Dic 2024 | 1,676 | -0,05 | -2,67% | 1,626 | 1,765 | 1,5325 | 206.347 |
| 24 Dic 2024 | 1,722 | -0,02 | -1,01% | 1,65 | 1,7575 | 1,485 | 44.135 |
| 23 Dic 2024 | 1,7395 | 0,23 | 15,05% | 1,535 | 1,7745 | 1,5325 | 160.297 |
| 20 Dic 2024 | 1,512 | 0,05 | 3,24% | 1,595 | 1,9465 | 1,4795 | 532.964 |
| 19 Dic 2024 | 1,4645 | 0,24 | 19,94% | 1,383 | 1,5625 | 1,266 | 349.178 |
| 18 Dic 2024 | 1,221 | 0,07 | 5,85% | 1,15 | 1,266 | 1,15 | 165.275 |
| 17 Dic 2024 | 1,1535 | 0,09 | 8,77% | 1,096 | 1,255 | 1,0365 | 177.740 |
| 16 Dic 2024 | 1,0605 | -0,12 | -10,43% | 1,079 | 1,1365 | 1,0025 | 255.332 |
| 13 Dic 2024 | 1,184 | 0,04 | 3,23% | 1,131 | 1,238 | 1,1075 | 61.885 |
| 12 Dic 2024 | 1,147 | 0,06 | 5,71% | 1,123 | 1,1615 | 1,0425 | 162.740 |
| 11 Dic 2024 | 1,085 | -0,20 | -15,40% | 1,247 | 1,247 | 1,0545 | 494.935 |
| 10 Dic 2024 | 1,2825 | 0,16 | 14,46% | 1,139 | 1,2825 | 1,0875 | 875.239 |
| 09 Dic 2024 | 1,1205 | 0,09 | 8,26% | 0,972 | 1,1725 | 0,9575 | 860.198 |
| 06 Dic 2024 | 1,035 | -0,04 | -3,54% | 1,13 | 1,184 | 1,035 | 135.996 |
| 05 Dic 2024 | 1,073 | -0,20 | -16,01% | 0,931 | 1,116 | 0,9025 | 1.121.487 |
| 04 Dic 2024 | 1,2775 | -0,13 | -9,53% | 1,318 | 1,371 | 1,1535 | 421.022 |
| 03 Dic 2024 | 1,412 | 0,04 | 2,77% | 1,435 | 1,611 | 1,2975 | 349.686 |
| 02 Dic 2024 | 1,374 | 0,00 | -0,33% | 1,537 | 1,582 | 1,333 | 496.878 |
|
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 |
