Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 10,34 | -0,35 | -3,27% | 10,30 | 11,00 | 9,94 | 305.881 |
| 09 Gen 2025 | 10,69 | 1,78 | 19,98% | 8,89 | 11,73 | 8,695 | 326.283 |
| 08 Gen 2025 | 8,91 | -0,04 | -0,45% | 8,93 | 9,70 | 8,80 | 105.974 |
| 07 Gen 2025 | 8,95 | -0,59 | -6,18% | 9,26 | 9,30 | 8,50 | 66.969 |
| 04 Gen 2025 | 9,54 | -0,11 | -1,14% | 9,76 | 9,76 | 9,01 | 76.061 |
| 03 Gen 2025 | 9,65 | 0,91 | 10,41% | 8,71 | 9,90 | 8,70 | 86.219 |
| 01 Gen 2025 | 8,74 | -0,30 | -3,32% | 9,05 | 9,4256 | 8,57 | 39.974 |
| 31 Dic 2024 | 9,04 | 0,36 | 4,15% | 8,55 | 9,255 | 7,60 | 70.251 |
| 28 Dic 2024 | 8,68 | 0,08 | 0,93% | 8,78 | 9,31 | 8,51 | 52.685 |
| 27 Dic 2024 | 8,60 | 0,14 | 1,65% | 8,53 | 9,14 | 7,695 | 116.408 |
| 24 Dic 2024 | 8,46 | -1,11 | -11,60% | 9,80 | 9,8061 | 8,01 | 179.478 |
| 24 Dic 2024 | 9,57 | 3,77 | 65,00% | 6,00 | 10,94 | 6,00 | 747.645 |
| 21 Dic 2024 | 5,80 | 0,53 | 10,06% | 5,13 | 5,89 | 4,99 | 200.312 |
| 20 Dic 2024 | 5,27 | -1,73 | -24,71% | 6,68 | 7,90 | 4,62 | 1.765.114 |
| 19 Dic 2024 | 7,00 | -31,39 | -81,77% | 27,94 | 49,50 | 5,00 | 1.684.223 |
| 18 Dic 2024 | 38,39 | 8,49 | 28,39% | 30,32 | 38,39 | 24,53 | 390.462 |
| 17 Dic 2024 | 29,90 | 1,27 | 4,44% | 28,29 | 30,75 | 27,10 | 126.561 |
| 14 Dic 2024 | 28,63 | -0,38 | -1,31% | 29,21 | 29,9199 | 27,50 | 185.556 |
| 13 Dic 2024 | 29,01 | -3,82 | -11,64% | 32,83 | 34,76 | 27,40 | 541.075 |
| 12 Dic 2024 | 32,83 | 0,69 | 2,15% | 33,73 | 36,50 | 31,50 | 385.719 |
| 11 Dic 2024 | 32,14 | 0,08 | 0,25% | 32,90 | 34,28 | 31,01 | 68.861 |
| 10 Dic 2024 | 32,06 | -0,94 | -2,85% | 33,00 | 33,88 | 29,44 | 214.199 |
| 07 Dic 2024 | 33,00 | 3,95 | 13,60% | 29,18 | 33,64 | 28,23 | 165.797 |
| 06 Dic 2024 | 29,05 | -0,34 | -1,16% | 29,77 | 30,20 | 28,10 | 27.195 |
| 05 Dic 2024 | 29,39 | 0,34 | 1,17% | 29,26 | 29,9185 | 28,08 | 97.646 |
| 04 Dic 2024 | 29,05 | 0,83 | 2,94% | 28,39 | 30,00 | 27,51 | 57.122 |
| 03 Dic 2024 | 28,22 | -0,41 | -1,43% | 29,00 | 29,00 | 26,6537 | 65.680 |
| 29 Nov 2024 | 28,63 | 1,63 | 6,04% | 28,01 | 28,63 | 27,06 | 131.244 |
| 28 Nov 2024 | 27,00 | 1,01 | 3,89% | 26,88 | 27,73 | 24,61 | 142.498 |
| 27 Nov 2024 | 25,99 | 2,14 | 8,97% | 22,69 | 26,555 | 22,69 | 106.443 |
| 26 Nov 2024 | 23,85 | -1,38 | -5,47% | 25,23 | 25,345 | 22,95 | 206.518 |
| 23 Nov 2024 | 25,23 | 1,38 | 5,79% | 23,86 | 26,8448 | 23,78 | 116.750 |
| 22 Nov 2024 | 23,85 | -5,90 | -19,83% | 30,00 | 31,38 | 22,48 | 283.711 |
| 21 Nov 2024 | 29,75 | -2,37 | -7,38% | 34,57 | 35,00 | 27,16 | 829.976 |
| 20 Nov 2024 | 32,12 | 0,72 | 2,29% | 30,90 | 35,50 | 29,5001 | 465.583 |
| 19 Nov 2024 | 31,40 | -4,85 | -13,38% | 36,02 | 39,88 | 30,70 | 387.143 |
| 16 Nov 2024 | 36,25 | 8,14 | 28,96% | 28,20 | 36,69 | 28,20 | 358.296 |
| 15 Nov 2024 | 28,11 | -0,09 | -0,32% | 27,51 | 28,99 | 27,00 | 82.576 |
| 14 Nov 2024 | 28,20 | -1,80 | -6,00% | 30,01 | 30,81 | 27,03 | 178.061 |
| 13 Nov 2024 | 30,00 | -0,50 | -1,64% | 29,85 | 32,78 | 29,30 | 102.051 |
| 12 Nov 2024 | 30,50 | -0,50 | -1,61% | 31,88 | 32,20 | 28,145 | 81.882 |
| 09 Nov 2024 | 31,00 | 3,46 | 12,56% | 27,05 | 32,375 | 27,05 | 80.607 |
| 08 Nov 2024 | 27,54 | -3,73 | -11,93% | 31,20 | 32,15 | 25,04 | 113.296 |
| 07 Nov 2024 | 31,27 | -1,32 | -4,05% | 34,00 | 34,83 | 30,80 | 61.697 |
| 06 Nov 2024 | 32,59 | 2,83 | 9,51% | 30,00 | 33,99 | 29,645 | 61.307 |
| 05 Nov 2024 | 29,76 | -0,70 | -2,30% | 30,61 | 31,71 | 28,68 | 73.802 |
| 01 Nov 2024 | 30,46 | -1,66 | -5,17% | 32,49 | 32,49 | 29,5372 | 67.034 |
| 31 Ott 2024 | 32,12 | -1,89 | -5,56% | 33,96 | 35,97 | 31,51 | 69.856 |
| 30 Ott 2024 | 34,01 | -1,93 | -5,37% | 35,50 | 37,50 | 32,78 | 104.124 |
| 29 Ott 2024 | 35,94 | 4,62 | 14,75% | 32,89 | 36,53 | 32,00 | 116.277 |
| 28 Ott 2024 | 31,32 | -0,85 | -2,64% | 34,21 | 37,44 | 30,08 | 176.859 |
| 26 Ott 2024 | 32,17 | 9,89 | 44,39% | 22,71 | 37,36 | 22,71 | 552.458 |
| 25 Ott 2024 | 22,28 | 1,16 | 5,49% | 21,31 | 22,90 | 20,51 | 74.939 |
| 24 Ott 2024 | 21,12 | -0,22 | -1,03% | 21,13 | 21,925 | 20,50 | 56.586 |
| 23 Ott 2024 | 21,34 | -1,07 | -4,77% | 22,42 | 24,00 | 21,00 | 111.456 |
| 22 Ott 2024 | 22,41 | 4,11 | 22,46% | 18,20 | 26,65 | 18,20 | 450.726 |
| 19 Ott 2024 | 18,30 | 0,40 | 2,23% | 18,07 | 18,30 | 17,65 | 10.930 |
| 18 Ott 2024 | 17,90 | -0,24 | -1,32% | 18,29 | 18,33 | 17,5756 | 74.060 |
| 17 Ott 2024 | 18,14 | 0,91 | 5,28% | 17,16 | 18,40 | 16,4775 | 66.763 |
| 16 Ott 2024 | 17,23 | 0,69 | 4,17% | 16,55 | 17,49 | 16,492 | 110.294 |
| 15 Ott 2024 | 16,54 | -0,34 | -2,01% | 16,83 | 17,10 | 16,15 | 42.926 |
|
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 |
