Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 10,31 | -0,20 | -1,90% | 10,085 | 10,36 | 9,585 | 1.704.912 |
| 07 Mar 2025 | 10,51 | -0,24 | -2,23% | 10,32 | 10,88 | 10,01 | 1.136.722 |
| 06 Mar 2025 | 10,75 | 0,41 | 3,97% | 10,3532 | 10,94 | 10,14 | 1.179.887 |
| 05 Mar 2025 | 10,34 | 0,01 | 0,10% | 9,97 | 10,66 | 9,65 | 1.788.316 |
| 04 Mar 2025 | 10,33 | -1,08 | -9,47% | 11,60 | 11,71 | 10,18 | 1.899.954 |
| 01 Mar 2025 | 11,41 | -0,20 | -1,72% | 11,20 | 11,79 | 11,01 | 1.483.006 |
| 28 Feb 2025 | 11,61 | -0,37 | -3,09% | 12,16 | 12,49 | 11,575 | 1.143.593 |
| 27 Feb 2025 | 11,98 | 0,20 | 1,70% | 12,215 | 12,49 | 11,90 | 1.116.513 |
| 26 Feb 2025 | 11,78 | -0,62 | -5,00% | 12,40 | 12,54 | 11,35 | 1.897.533 |
| 25 Feb 2025 | 12,40 | -0,15 | -1,20% | 12,46 | 12,58 | 11,75 | 1.506.501 |
| 22 Feb 2025 | 12,55 | -0,91 | -6,76% | 13,49 | 13,70 | 12,53 | 2.038.053 |
| 21 Feb 2025 | 13,46 | -0,39 | -2,82% | 13,2201 | 13,50 | 12,83 | 1.416.966 |
| 20 Feb 2025 | 13,85 | -0,07 | -0,50% | 13,90 | 15,13 | 13,70 | 2.432.230 |
| 19 Feb 2025 | 13,92 | 0,18 | 1,31% | 13,77 | 14,19 | 13,41 | 1.405.041 |
| 15 Feb 2025 | 13,74 | -0,78 | -5,37% | 14,405 | 14,65 | 13,47 | 2.085.890 |
| 14 Feb 2025 | 14,52 | 0,24 | 1,68% | 14,35 | 15,27 | 13,92 | 2.617.300 |
| 13 Feb 2025 | 14,28 | -0,37 | -2,53% | 14,73 | 14,95 | 13,82 | 2.794.096 |
| 12 Feb 2025 | 14,65 | -1,85 | -11,21% | 16,01 | 16,579 | 14,59 | 3.610.487 |
| 11 Feb 2025 | 16,50 | 2,02 | 13,95% | 14,75 | 16,74 | 14,54 | 5.899.714 |
| 08 Feb 2025 | 14,48 | 1,74 | 13,66% | 12,25 | 14,8298 | 12,24 | 7.117.526 |
| 07 Feb 2025 | 12,74 | -0,36 | -2,75% | 13,38 | 13,425 | 12,5113 | 4.527.836 |
| 06 Feb 2025 | 13,10 | 1,03 | 8,53% | 12,48 | 13,12 | 11,90 | 3.299.342 |
| 05 Feb 2025 | 12,07 | 0,70 | 6,16% | 11,40 | 12,301 | 11,28 | 2.438.532 |
| 04 Feb 2025 | 11,37 | -1,09 | -8,75% | 11,91 | 12,25 | 11,27 | 3.348.297 |
| 01 Feb 2025 | 12,46 | -1,08 | -7,98% | 13,79 | 14,80 | 12,42 | 5.496.013 |
| 31 Gen 2025 | 13,54 | 0,32 | 2,42% | 13,41 | 13,82 | 12,93 | 2.842.108 |
| 30 Gen 2025 | 13,22 | -0,21 | -1,56% | 13,20 | 13,84 | 12,81 | 2.154.018 |
| 29 Gen 2025 | 13,43 | 0,33 | 2,52% | 13,18 | 13,49 | 12,30 | 2.045.940 |
| 28 Gen 2025 | 13,10 | -0,94 | -6,70% | 13,10 | 13,29 | 12,28 | 3.971.538 |
| 25 Gen 2025 | 14,04 | -0,57 | -3,90% | 14,07 | 14,97 | 13,81 | 4.294.690 |
| 24 Gen 2025 | 14,61 | 0,00 | 0,00% | 14,61 | 14,61 | 14,61 | 0 |
| 23 Gen 2025 | 14,61 | 0,95 | 6,95% | 14,52 | 16,63 | 13,95 | 12.360.498 |
| 22 Gen 2025 | 13,66 | 1,08 | 8,59% | 12,73 | 13,74 | 12,12 | 5.526.642 |
| 18 Gen 2025 | 12,58 | -0,29 | -2,25% | 13,29 | 13,29 | 12,2822 | 3.633.261 |
| 17 Gen 2025 | 12,87 | -0,53 | -3,92% | 13,58 | 14,90 | 12,84 | 6.758.493 |
| 16 Gen 2025 | 13,395 | 0,28 | 2,10% | 13,38 | 14,515 | 12,66 | 5.851.560 |
| 15 Gen 2025 | 13,12 | -0,64 | -4,65% | 14,25 | 15,3799 | 13,00 | 5.114.317 |
| 14 Gen 2025 | 13,76 | -1,39 | -9,17% | 14,59 | 14,90 | 13,612 | 3.897.011 |
| 11 Gen 2025 | 15,15 | -0,50 | -3,19% | 16,17 | 16,21 | 13,71 | 5.786.693 |
| 09 Gen 2025 | 15,65 | -3,32 | -17,50% | 17,23 | 17,41 | 14,85 | 9.412.692 |
| 08 Gen 2025 | 18,97 | -1,21 | -6,00% | 19,1128 | 21,79 | 18,65 | 22.178.918 |
| 07 Gen 2025 | 20,18 | 0,85 | 4,40% | 23,73 | 27,50 | 19,0701 | 65.473.925 |
| 04 Gen 2025 | 19,33 | 11,40 | 143,76% | 10,79 | 19,82 | 10,4216 | 159.380.229 |
| 03 Gen 2025 | 7,93 | 0,08 | 1,02% | 8,12 | 8,43 | 7,58 | 1.623.224 |
| 01 Gen 2025 | 7,85 | -0,26 | -3,15% | 8,17 | 8,43 | 7,815 | 1.225.230 |
| 31 Dic 2024 | 8,105 | -0,39 | -4,53% | 8,44 | 8,44 | 7,96 | 1.305.079 |
| 28 Dic 2024 | 8,49 | -0,23 | -2,64% | 8,61 | 8,61 | 7,78 | 2.353.557 |
| 27 Dic 2024 | 8,72 | 0,57 | 6,99% | 8,39 | 8,99 | 8,249 | 3.472.482 |
| 24 Dic 2024 | 8,15 | 0,34 | 4,29% | 8,00 | 8,28 | 7,43 | 1.018.449 |
| 24 Dic 2024 | 7,815 | 0,15 | 1,89% | 7,70 | 8,8525 | 7,505 | 2.515.592 |
| 21 Dic 2024 | 7,67 | 0,09 | 1,19% | 7,49 | 7,81 | 7,30 | 1.923.522 |
| 20 Dic 2024 | 7,58 | -0,12 | -1,56% | 7,89 | 8,16 | 7,5642 | 1.368.260 |
| 19 Dic 2024 | 7,70 | -0,47 | -5,75% | 8,27 | 8,67 | 7,5501 | 2.286.886 |
| 18 Dic 2024 | 8,17 | 0,01 | 0,12% | 8,63 | 8,78 | 7,945 | 1.603.556 |
| 17 Dic 2024 | 8,16 | 0,80 | 10,87% | 7,345 | 8,18 | 7,11 | 1.701.971 |
| 14 Dic 2024 | 7,36 | 0,52 | 7,60% | 6,84 | 7,52 | 6,7473 | 1.477.265 |
| 13 Dic 2024 | 6,84 | -0,72 | -9,52% | 7,50 | 7,50 | 6,73 | 2.007.995 |
| 12 Dic 2024 | 7,56 | -0,61 | -7,47% | 8,34 | 8,34 | 7,50 | 1.602.818 |
| 11 Dic 2024 | 8,17 | -0,78 | -8,72% | 8,7047 | 8,7047 | 8,01 | 2.795.466 |
|
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 |
