Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 1,325 | -0,18 | -11,67% | 1,55 | 1,65 | 1,275 | 2.313.308 |
| 19 Feb 2025 | 1,50 | -0,03 | -1,64% | 1,55 | 1,625 | 1,325 | 905.826 |
| 18 Feb 2025 | 1,525 | 0,35 | 29,79% | 1,20 | 1,675 | 1,10 | 3.783.794 |
| 17 Feb 2025 | 1,175 | -0,03 | -2,08% | 1,15 | 1,20 | 1,10 | 230.551 |
| 14 Feb 2025 | 1,20 | 0,23 | 23,08% | 1,20 | 1,25 | 0,725 | 9.332.748 |
| 13 Feb 2025 | 0,975 | 0,025 | 2,63% | 1,00 | 1,025 | 0,925 | 639.587 |
| 12 Feb 2025 | 0,95 | -0,10 | -9,52% | 0,95 | 0,95 | 0,95 | 528.344 |
| 11 Feb 2025 | 1,05 | -0,13 | -10,64% | 1,10 | 1,10 | 1,025 | 2.643.030 |
| 10 Feb 2025 | 1,175 | -0,03 | -2,08% | 1,20 | 1,25 | 1,10 | 660.288 |
| 07 Feb 2025 | 1,20 | -0,15 | -11,11% | 1,30 | 1,30 | 1,20 | 1.606.493 |
| 06 Feb 2025 | 1,35 | -0,15 | -10,00% | 1,35 | 1,35 | 1,35 | 98.229 |
| 05 Feb 2025 | 1,50 | -0,03 | -1,64% | 1,45 | 1,575 | 1,325 | 627.171 |
| 04 Feb 2025 | 1,525 | -0,33 | -17,57% | 1,75 | 1,90 | 1,40 | 651.687 |
| 03 Feb 2025 | 1,85 | -0,65 | -26,00% | 2,00 | 2,175 | 1,80 | 1.035.075 |
| 31 Gen 2025 | 2,50 | -0,15 | -5,66% | 2,40 | 2,675 | 2,225 | 1.070.487 |
| 30 Gen 2025 | 2,65 | -0,50 | -15,87% | 2,65 | 2,65 | 2,65 | 556.874 |
| 29 Gen 2025 | 3,15 | 0,30 | 10,53% | 3,10 | 3,325 | 2,725 | 398.084 |
| 28 Gen 2025 | 2,85 | -0,03 | -0,87% | 3,10 | 3,10 | 2,85 | 486.696 |
| 27 Gen 2025 | 2,875 | -0,10 | -3,36% | 3,25 | 3,25 | 2,85 | 144.349 |
| 24 Gen 2025 | 2,975 | 0,68 | 29,35% | 3,00 | 3,10 | 2,875 | 798.213 |
| 23 Gen 2025 | 2,30 | 0,02 | 1,10% | 2,30 | 2,325 | 2,275 | 329.097 |
| 22 Gen 2025 | 2,275 | 0,43 | 22,97% | 2,05 | 2,625 | 1,85 | 791.508 |
| 21 Gen 2025 | 1,85 | -0,05 | -2,63% | 1,90 | 2,125 | 1,725 | 809.393 |
| 20 Gen 2025 | 1,90 | 0,30 | 18,75% | 1,90 | 1,90 | 1,90 | 382.191 |
| 17 Gen 2025 | 1,60 | 0,10 | 6,67% | 1,60 | 1,60 | 1,60 | 56.000 |
| 16 Gen 2025 | 1,50 | -0,23 | -13,04% | 1,50 | 1,50 | 1,50 | 202.523 |
| 15 Gen 2025 | 1,725 | -0,03 | -1,43% | 1,725 | 1,725 | 1,725 | 171.160 |
| 14 Gen 2025 | 1,75 | 0,23 | 14,75% | 1,80 | 1,80 | 1,75 | 754.687 |
| 13 Gen 2025 | 1,525 | -3,60 | -70,24% | 1,50 | 1,55 | 1,50 | 1.248.742 |
| 10 Gen 2025 | 5,125 | -0,30 | -5,53% | 5,125 | 5,125 | 5,125 | 476.570 |
| 09 Gen 2025 | 5,425 | -0,18 | -3,13% | 5,65 | 5,65 | 5,375 | 1.008.782 |
| 08 Gen 2025 | 5,60 | -1,55 | -21,68% | 8,70 | 8,775 | 5,50 | 850.757 |
| 07 Gen 2025 | 7,15 | 1,43 | 24,89% | 7,15 | 7,15 | 7,15 | 138.590 |
| 06 Gen 2025 | 5,725 | 0,70 | 13,93% | 5,725 | 5,725 | 5,725 | 38.224 |
| 03 Gen 2025 | 5,025 | -0,50 | -9,05% | 5,025 | 5,025 | 5,025 | 1.556 |
| 02 Gen 2025 | 5,525 | 1,33 | 31,55% | 4,80 | 5,825 | 4,80 | 993.713 |
| 31 Dic 2024 | 4,20 | 0,00 | 0,00% | 4,20 | 4,20 | 4,20 | 200 |
| 30 Dic 2024 | 4,20 | -0,43 | -9,19% | 4,25 | 4,30 | 4,10 | 37.440 |
| 27 Dic 2024 | 4,625 | 0,20 | 4,52% | 4,625 | 4,625 | 4,625 | 6.046 |
| 24 Dic 2024 | 4,425 | 0,00 | 0,00% | 4,425 | 4,425 | 4,425 | 37 |
| 23 Dic 2024 | 4,425 | -0,15 | -3,28% | 4,425 | 4,425 | 4,425 | 38.516 |
| 20 Dic 2024 | 4,575 | 0,48 | 11,59% | 4,575 | 4,575 | 4,575 | 661 |
| 19 Dic 2024 | 4,10 | -0,75 | -15,46% | 4,10 | 4,10 | 4,10 | 7.433 |
| 18 Dic 2024 | 4,85 | -0,33 | -6,28% | 4,75 | 5,10 | 4,675 | 46.758 |
| 17 Dic 2024 | 5,175 | 0,00 | 0,00% | 5,20 | 5,65 | 5,05 | 198.397 |
| 16 Dic 2024 | 5,175 | -0,30 | -5,48% | 5,175 | 5,175 | 5,175 | 17.673 |
| 13 Dic 2024 | 5,475 | -0,25 | -4,37% | 5,475 | 5,475 | 5,475 | 5.368 |
| 12 Dic 2024 | 5,725 | 0,45 | 8,53% | 5,725 | 5,725 | 5,725 | 36.999 |
| 11 Dic 2024 | 5,275 | -1,03 | -16,27% | 5,15 | 5,725 | 4,65 | 208.960 |
| 10 Dic 2024 | 6,30 | -0,80 | -11,27% | 6,30 | 6,30 | 6,30 | 47.479 |
| 09 Dic 2024 | 7,10 | 0,15 | 2,16% | 6,60 | 7,75 | 6,425 | 530.859 |
| 06 Dic 2024 | 6,95 | 0,83 | 13,47% | 6,00 | 7,40 | 5,55 | 332.587 |
| 05 Dic 2024 | 6,125 | 0,45 | 7,93% | 6,125 | 6,125 | 6,125 | 32.094 |
| 04 Dic 2024 | 5,675 | -0,28 | -4,62% | 5,675 | 5,675 | 5,675 | 186.009 |
| 03 Dic 2024 | 5,95 | -0,05 | -0,83% | 5,95 | 5,95 | 5,95 | 232.828 |
| 02 Dic 2024 | 6,00 | -0,28 | -4,38% | 5,95 | 6,075 | 5,80 | 173.363 |
| 29 Nov 2024 | 6,275 | 0,05 | 0,80% | 6,40 | 6,70 | 5,775 | 630.251 |
| 28 Nov 2024 | 6,225 | 0,10 | 1,63% | 6,225 | 6,225 | 6,225 | 4.463 |
| 27 Nov 2024 | 6,125 | 0,35 | 6,06% | 6,15 | 6,45 | 5,675 | 159.332 |
| 26 Nov 2024 | 5,775 | -1,60 | -21,69% | 6,60 | 6,85 | 5,50 | 106.797 |
| 25 Nov 2024 | 7,375 | 1,58 | 27,16% | 5,95 | 7,475 | 5,75 | 92.991 |
|
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 |
