Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 2,02 | -0,38 | -15,83% | 2,15 | 2,39 | 1,86 | 1.263.439 |
| 11 Feb 2025 | 2,40 | -0,28 | -10,45% | 2,362 | 2,84 | 2,226 | 2.965.420 |
| 08 Feb 2025 | 2,68 | -0,42 | -13,60% | 3,29 | 3,476 | 2,17 | 4.754.675 |
| 07 Feb 2025 | 3,102 | 0,66 | 26,92% | 2,504 | 3,718 | 2,42 | 2.156.050 |
| 06 Feb 2025 | 2,444 | -0,09 | -3,40% | 2,528 | 2,72 | 2,25 | 107.142 |
| 05 Feb 2025 | 2,53 | -0,16 | -5,95% | 2,46 | 2,68 | 2,412 | 151.047 |
| 04 Feb 2025 | 2,69 | -0,29 | -9,73% | 2,798 | 3,10 | 2,228 | 321.983 |
| 01 Feb 2025 | 2,98 | -2,20 | -42,47% | 3,476 | 3,478 | 2,80 | 743.947 |
| 31 Gen 2025 | 5,18 | -0,21 | -3,86% | 5,328 | 5,396 | 4,90 | 57.830 |
| 30 Gen 2025 | 5,3877 | -0,19 | -3,41% | 5,226 | 5,50 | 5,158 | 39.231 |
| 29 Gen 2025 | 5,578 | 0,19 | 3,45% | 5,12 | 5,69 | 5,002 | 46.667 |
| 28 Gen 2025 | 5,392 | 0,09 | 1,77% | 5,14 | 5,408 | 5,102 | 44.254 |
| 25 Gen 2025 | 5,298 | -0,12 | -2,29% | 4,96 | 5,648 | 4,96 | 60.269 |
| 24 Gen 2025 | 5,422 | 0,00 | 0,00% | 5,422 | 5,422 | 5,422 | 0 |
| 23 Gen 2025 | 5,422 | -0,27 | -4,81% | 5,60 | 5,62 | 5,15 | 151.591 |
| 22 Gen 2025 | 5,696 | -1,28 | -18,40% | 6,284 | 6,50 | 5,422 | 1.719.437 |
| 18 Gen 2025 | 6,98 | 0,68 | 10,79% | 6,30 | 7,05 | 6,30 | 96.125 |
| 17 Gen 2025 | 6,30 | -0,82 | -11,52% | 6,802 | 7,18 | 6,20 | 92.358 |
| 16 Gen 2025 | 7,12 | 0,52 | 7,88% | 6,234 | 7,63 | 5,85 | 168.016 |
| 15 Gen 2025 | 6,60 | 0,30 | 4,76% | 6,40 | 6,72 | 6,002 | 107.168 |
| 14 Gen 2025 | 6,30 | -1,10 | -14,86% | 6,90 | 6,95 | 5,644 | 958.026 |
| 11 Gen 2025 | 7,40 | 0,10 | 1,35% | 7,398 | 7,60 | 6,80 | 92.949 |
| 09 Gen 2025 | 7,3012 | -0,08 | -1,07% | 7,192 | 7,36 | 6,30 | 91.575 |
| 08 Gen 2025 | 7,38 | -0,60 | -7,52% | 7,714 | 7,80 | 7,034 | 97.457 |
| 07 Gen 2025 | 7,98 | 0,07 | 0,83% | 7,80 | 8,30 | 7,402 | 133.495 |
| 04 Gen 2025 | 7,914 | -0,43 | -5,11% | 8,60 | 8,70 | 7,50 | 115.492 |
| 03 Gen 2025 | 8,34 | 0,24 | 2,96% | 8,202 | 9,80 | 8,024 | 231.193 |
| 01 Gen 2025 | 8,10 | -0,20 | -2,41% | 8,80 | 8,80 | 7,40 | 164.487 |
| 31 Dic 2024 | 8,30 | -0,26 | -3,04% | 8,90 | 9,00 | 6,80 | 218.181 |
| 28 Dic 2024 | 8,56 | 0,86 | 11,14% | 7,374 | 8,666 | 7,25 | 240.896 |
| 27 Dic 2024 | 7,702 | 0,90 | 13,30% | 7,182 | 7,9378 | 6,84 | 168.986 |
| 24 Dic 2024 | 6,798 | -0,20 | -2,89% | 7,16 | 7,18 | 6,60 | 85.452 |
| 24 Dic 2024 | 7,00 | 0,34 | 5,07% | 7,50 | 7,98 | 6,60 | 224.842 |
| 21 Dic 2024 | 6,662 | -0,17 | -2,46% | 6,322 | 7,052 | 6,00 | 132.287 |
| 20 Dic 2024 | 6,83 | 0,26 | 3,96% | 6,614 | 7,80 | 6,22 | 219.677 |
| 19 Dic 2024 | 6,57 | -1,90 | -22,47% | 6,212 | 8,40 | 6,10 | 433.947 |
| 18 Dic 2024 | 8,474 | 3,04 | 56,06% | 5,272 | 8,564 | 4,796 | 422.825 |
| 17 Dic 2024 | 5,43 | -0,92 | -14,43% | 6,161 | 6,20 | 5,06 | 207.605 |
| 14 Dic 2024 | 6,346 | -1,25 | -16,43% | 6,90 | 7,14 | 6,22 | 162.037 |
| 13 Dic 2024 | 7,594 | 0,37 | 5,18% | 6,92 | 7,89 | 6,00 | 507.832 |
| 12 Dic 2024 | 7,22 | -0,60 | -7,67% | 10,208 | 10,94 | 6,428 | 3.666.441 |
| 11 Dic 2024 | 7,82 | -0,39 | -4,70% | 8,206 | 8,40 | 7,62 | 6.466 |
| 10 Dic 2024 | 8,206 | -0,75 | -8,42% | 9,20 | 9,428 | 8,186 | 16.470 |
| 07 Dic 2024 | 8,96 | 0,28 | 3,18% | 8,96 | 10,00 | 8,164 | 21.681 |
| 06 Dic 2024 | 8,6839 | 0,78 | 9,92% | 8,00 | 8,6839 | 7,90 | 25.303 |
| 05 Dic 2024 | 7,90 | 0,76 | 10,61% | 7,138 | 8,588 | 7,138 | 51.558 |
| 04 Dic 2024 | 7,142 | 0,16 | 2,32% | 6,806 | 7,36 | 6,80 | 19.348 |
| 03 Dic 2024 | 6,98 | 0,38 | 5,76% | 6,60 | 8,00 | 6,60 | 33.823 |
| 29 Nov 2024 | 6,60 | -0,28 | -4,07% | 7,00 | 8,00 | 6,192 | 31.714 |
| 28 Nov 2024 | 6,88 | -0,52 | -7,03% | 7,42 | 7,50 | 6,80 | 19.412 |
| 27 Nov 2024 | 7,40 | -0,92 | -11,06% | 8,426 | 8,60 | 6,622 | 33.117 |
| 26 Nov 2024 | 8,32 | -1,86 | -18,27% | 9,80 | 9,80 | 8,24 | 37.826 |
| 23 Nov 2024 | 10,18 | -0,68 | -6,30% | 10,89 | 11,11 | 10,00 | 52.100 |
| 22 Nov 2024 | 10,864 | -1,04 | -8,71% | 11,78 | 12,10 | 10,00 | 46.325 |
| 21 Nov 2024 | 11,90 | 0,52 | 4,59% | 10,838 | 13,316 | 10,838 | 82.593 |
| 20 Nov 2024 | 11,378 | -0,22 | -1,91% | 10,428 | 11,80 | 9,314 | 108.187 |
| 19 Nov 2024 | 11,60 | -1,42 | -10,91% | 17,35 | 18,94 | 11,06 | 2.127.298 |
| 16 Nov 2024 | 13,02 | 0,59 | 4,75% | 12,52 | 13,80 | 12,04 | 9.789 |
| 15 Nov 2024 | 12,43 | -0,39 | -3,04% | 12,8263 | 13,42 | 12,00 | 6.615 |
|
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 |
