Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Gen 2025 | 2.533,00 | 196,50 | 8,41% | 2.126,50 | 2.695,00 | 2.126,50 | 16.641 |
| 23 Gen 2025 | 2.336,50 | -165,00 | -6,60% | 2.600,00 | 2.730,00 | 2.146,50 | 17.513 |
| 22 Gen 2025 | 2.501,50 | 189,25 | 8,18% | 2.285,50 | 2.559,00 | 2.144,00 | 19.462 |
| 21 Gen 2025 | 2.312,25 | 341,25 | 17,31% | 2.294,00 | 2.612,00 | 1.948,50 | 40.387 |
| 20 Gen 2025 | 1.971,00 | -291,00 | -12,86% | 1.832,00 | 2.261,00 | 1.590,00 | 7.415 |
| 17 Gen 2025 | 2.262,00 | 2.252,90 | 24.757,14% | 2.612,00 | 2.944,50 | 1.932,50 | 25.197 |
| 16 Gen 2025 | 9,10 | -0,10 | -1,09% | 8,90 | 10,80 | 8,65 | 3.292.364 |
| 15 Gen 2025 | 9,20 | -2,25 | -19,65% | 10,60 | 11,20 | 7,65 | 3.722.353 |
| 14 Gen 2025 | 11,45 | -2,80 | -19,65% | 11,70 | 13,75 | 9,725 | 3.549.781 |
| 13 Gen 2025 | 14,25 | 1,60 | 12,65% | 13,50 | 16,05 | 12,85 | 5.208.593 |
| 10 Gen 2025 | 12,65 | 0,05 | 0,40% | 11,50 | 13,60 | 9,70 | 6.608.185 |
| 09 Gen 2025 | 12,60 | 0,75 | 6,33% | 13,10 | 13,40 | 11,075 | 3.673.170 |
| 08 Gen 2025 | 11,85 | 1,83 | 18,20% | 11,40 | 12,15 | 10,00 | 7.426.287 |
| 07 Gen 2025 | 10,025 | -0,18 | -1,72% | 8,80 | 11,75 | 8,60 | 6.734.279 |
| 06 Gen 2025 | 10,20 | -6,55 | -39,10% | 11,60 | 13,65 | 9,00 | 6.748.334 |
| 03 Gen 2025 | 16,75 | -4,20 | -20,05% | 21,60 | 21,80 | 16,40 | 1.184.660 |
| 02 Gen 2025 | 20,95 | 2,90 | 16,07% | 20,20 | 24,00 | 17,70 | 3.637.360 |
| 31 Dic 2024 | 18,05 | -2,45 | -11,95% | 21,00 | 22,25 | 17,30 | 1.432.822 |
| 30 Dic 2024 | 20,50 | 4,15 | 25,38% | 18,30 | 21,20 | 17,25 | 4.656.600 |
| 27 Dic 2024 | 16,35 | -1,30 | -7,37% | 15,00 | 18,25 | 14,40 | 1.147.025 |
| 24 Dic 2024 | 17,65 | 1,50 | 9,29% | 16,80 | 19,45 | 15,90 | 588.882 |
| 23 Dic 2024 | 16,15 | 0,60 | 3,86% | 14,50 | 16,65 | 13,70 | 3.398.858 |
| 20 Dic 2024 | 15,55 | -3,15 | -16,84% | 20,50 | 26,90 | 15,00 | 10.148.918 |
| 19 Dic 2024 | 18,70 | 4,65 | 33,10% | 15,40 | 19,85 | 14,45 | 2.739.911 |
| 18 Dic 2024 | 14,05 | 1,10 | 8,49% | 14,00 | 15,75 | 12,55 | 4.630.906 |
| 17 Dic 2024 | 12,95 | 2,85 | 28,22% | 11,10 | 13,50 | 9,00 | 2.620.663 |
| 16 Dic 2024 | 10,10 | -3,00 | -22,90% | 9,50 | 11,10 | 9,30 | 3.146.834 |
| 13 Dic 2024 | 13,10 | 0,65 | 5,22% | 13,20 | 13,95 | 12,15 | 1.213.029 |
| 12 Dic 2024 | 12,45 | -0,05 | -0,40% | 11,60 | 12,95 | 10,75 | 1.932.752 |
| 11 Dic 2024 | 12,50 | -5,90 | -32,07% | 15,50 | 16,75 | 12,40 | 4.604.737 |
| 10 Dic 2024 | 18,40 | 2,30 | 14,29% | 16,90 | 18,70 | 15,90 | 1.216.203 |
| 09 Dic 2024 | 16,10 | 1,10 | 7,33% | 15,00 | 17,00 | 14,00 | 7.614.048 |
| 06 Dic 2024 | 15,00 | 0,55 | 3,81% | 14,80 | 15,75 | 14,05 | 4.539.182 |
| 05 Dic 2024 | 14,45 | -4,55 | -23,95% | 10,40 | 14,80 | 9,65 | 14.170.277 |
| 04 Dic 2024 | 19,00 | 1,30 | 7,34% | 16,90 | 19,30 | 16,50 | 1.096.780 |
| 03 Dic 2024 | 17,70 | 0,80 | 4,73% | 17,30 | 20,90 | 15,60 | 4.270.792 |
| 02 Dic 2024 | 16,90 | 1,60 | 10,46% | 17,20 | 18,45 | 13,90 | 2.623.860 |
| 29 Nov 2024 | 15,30 | -1,80 | -10,53% | 15,40 | 15,70 | 12,75 | 1.229.355 |
| 28 Nov 2024 | 17,10 | -0,95 | -5,26% | 17,20 | 18,50 | 15,55 | 409.826 |
| 27 Nov 2024 | 18,05 | -1,00 | -5,25% | 19,50 | 20,95 | 15,45 | 4.179.604 |
| 26 Nov 2024 | 19,05 | 2,95 | 18,32% | 18,00 | 21,10 | 17,15 | 10.633.788 |
| 25 Nov 2024 | 16,10 | 2,10 | 15,00% | 13,50 | 19,25 | 11,70 | 6.022.145 |
| 22 Nov 2024 | 14,00 | 1,40 | 11,11% | 14,40 | 21,30 | 13,70 | 16.647.697 |
| 21 Nov 2024 | 12,60 | -0,40 | -3,08% | 8,50 | 17,25 | 6,625 | 10.366.902 |
| 20 Nov 2024 | 13,00 | -8,05 | -38,24% | 15,70 | 17,35 | 7,95 | 2.177.115 |
| 19 Nov 2024 | 21,05 | -10,45 | -33,17% | 27,60 | 30,40 | 20,45 | 530.269 |
| 18 Nov 2024 | 31,50 | -14,10 | -30,92% | 40,90 | 49,05 | 30,40 | 256.680 |
| 15 Nov 2024 | 45,60 | -6,50 | -12,48% | 53,00 | 54,20 | 42,05 | 119.994 |
| 14 Nov 2024 | 52,10 | 12,25 | 30,74% | 44,00 | 56,15 | 39,85 | 211.108 |
| 13 Nov 2024 | 39,85 | -7,10 | -15,12% | 46,10 | 47,30 | 31,55 | 337.833 |
| 12 Nov 2024 | 46,95 | -13,25 | -22,01% | 38,30 | 60,35 | 34,50 | 277.208 |
| 11 Nov 2024 | 60,20 | -71,10 | -54,15% | 89,40 | 104,35 | 58,25 | 149.564 |
| 08 Nov 2024 | 131,30 | -2,95 | -2,20% | 123,10 | 133,50 | 103,35 | 90.674 |
| 07 Nov 2024 | 134,25 | -26,75 | -16,61% | 151,90 | 161,35 | 128,75 | 119.746 |
| 06 Nov 2024 | 161,00 | -53,60 | -24,98% | 146,70 | 209,20 | 119,05 | 41.127 |
| 05 Nov 2024 | 214,60 | -38,30 | -15,14% | 234,30 | 257,90 | 165,70 | 2.222 |
| 04 Nov 2024 | 252,90 | 28,85 | 12,88% | 230,90 | 275,35 | 213,40 | 1.539 |
| 01 Nov 2024 | 224,05 | 26,35 | 13,33% | 205,30 | 248,00 | 155,85 | 1.825 |
| 31 Ott 2024 | 197,70 | 17,15 | 9,50% | 197,30 | 235,45 | 150,80 | 14.040 |
| 30 Ott 2024 | 180,55 | 15,50 | 9,39% | 179,60 | 197,35 | 160,90 | 1.931 |
| 29 Ott 2024 | 165,05 | -32,95 | -16,64% | 153,20 | 201,35 | 130,55 | 23.832 |
| 28 Ott 2024 | 198,00 | -18,00 | -8,33% | 206,30 | 232,50 | 171,75 | 4.043 |
|
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 |
