Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 1,11 | -0,08 | -6,72% | 1,20 | 1,20 | 1,10 | 387.902 |
| 17 Gen 2025 | 1,19 | 0,01 | 0,85% | 1,20 | 1,20 | 1,16 | 269.795 |
| 16 Gen 2025 | 1,18 | 0,04 | 3,51% | 1,14 | 1,19 | 1,13 | 310.288 |
| 15 Gen 2025 | 1,14 | 0,05 | 4,59% | 1,08 | 1,14 | 1,03 | 443.772 |
| 14 Gen 2025 | 1,09 | -0,10 | -8,40% | 1,16 | 1,1917 | 1,08 | 868.483 |
| 11 Gen 2025 | 1,19 | -0,01 | -0,83% | 1,20 | 1,3092 | 1,1607 | 596.493 |
| 09 Gen 2025 | 1,20 | -0,12 | -9,09% | 1,30 | 1,35 | 1,19 | 772.232 |
| 08 Gen 2025 | 1,32 | -0,02 | -1,49% | 1,36 | 1,40 | 1,30 | 846.522 |
| 07 Gen 2025 | 1,34 | -0,15 | -9,76% | 1,53 | 1,53 | 1,33 | 993.430 |
| 04 Gen 2025 | 1,485 | 0,03 | 1,71% | 1,46 | 1,5299 | 1,42 | 815.444 |
| 03 Gen 2025 | 1,46 | 0,05 | 3,55% | 1,43 | 1,60 | 1,41 | 968.600 |
| 01 Gen 2025 | 1,41 | -0,19 | -11,88% | 1,56 | 1,59 | 1,39 | 1.172.071 |
| 31 Dic 2024 | 1,60 | 0,02 | 1,27% | 1,68 | 1,68 | 1,49 | 2.323.929 |
| 28 Dic 2024 | 1,58 | 0,14 | 9,72% | 1,45 | 1,85 | 1,38 | 5.868.351 |
| 27 Dic 2024 | 1,44 | 0,12 | 9,09% | 1,25 | 1,55 | 1,25 | 1.957.032 |
| 24 Dic 2024 | 1,32 | 0,05 | 3,94% | 1,30 | 1,3299 | 1,21 | 670.451 |
| 24 Dic 2024 | 1,27 | 0,08 | 6,72% | 1,18 | 1,33 | 1,15 | 1.031.269 |
| 21 Dic 2024 | 1,19 | -0,03 | -2,46% | 1,13 | 1,2675 | 1,13 | 830.345 |
| 20 Dic 2024 | 1,22 | 0,15 | 14,02% | 1,09 | 1,40 | 1,0609 | 4.175.850 |
| 19 Dic 2024 | 1,07 | -0,07 | -6,14% | 1,13 | 1,23 | 1,05 | 1.373.812 |
| 18 Dic 2024 | 1,14 | -0,14 | -10,94% | 1,20 | 1,22 | 1,11 | 1.745.252 |
| 17 Dic 2024 | 1,28 | -0,05 | -3,76% | 1,28 | 1,30 | 1,03 | 1.385.778 |
| 14 Dic 2024 | 1,33 | -0,06 | -4,32% | 1,37 | 1,395 | 1,28 | 1.098.098 |
| 13 Dic 2024 | 1,39 | -0,07 | -4,79% | 1,39 | 1,435 | 1,35 | 1.133.860 |
| 12 Dic 2024 | 1,46 | -0,05 | -3,31% | 1,47 | 1,50 | 1,356 | 1.636.704 |
| 11 Dic 2024 | 1,51 | -0,04 | -2,58% | 1,51 | 1,57 | 1,44 | 1.782.391 |
| 10 Dic 2024 | 1,55 | -0,11 | -6,63% | 1,61 | 1,66 | 1,4701 | 2.585.830 |
| 07 Dic 2024 | 1,66 | 0,33 | 24,34% | 1,63 | 1,95 | 1,53 | 15.004.424 |
| 06 Dic 2024 | 1,335 | -0,25 | -15,51% | 1,52 | 1,5779 | 1,31 | 7.314.856 |
| 05 Dic 2024 | 1,58 | -0,21 | -11,73% | 1,75 | 1,81 | 1,51 | 2.620.385 |
| 04 Dic 2024 | 1,79 | -0,29 | -13,94% | 1,90 | 1,94 | 1,52 | 4.260.174 |
| 03 Dic 2024 | 2,08 | -0,30 | -12,61% | 2,17 | 2,25 | 2,02 | 6.435.128 |
| 29 Nov 2024 | 2,38 | 0,73 | 44,24% | 2,41 | 2,54 | 1,95 | 42.551.670 |
| 28 Nov 2024 | 1,65 | -105,71 | -98,46% | 15,40 | 15,40 | 1,34 | 42.212.533 |
| 27 Nov 2024 | 107,36 | 96,82 | 918,60% | 20,01 | 107,36 | 17,99 | 2.635.889 |
| 26 Nov 2024 | 10,54 | -1,72 | -14,03% | 12,88 | 14,44 | 10,30 | 622.588 |
| 23 Nov 2024 | 12,26 | 2,08 | 20,43% | 10,19 | 12,80 | 9,50 | 303.076 |
| 22 Nov 2024 | 10,18 | 0,20 | 2,00% | 9,86 | 10,35 | 9,685 | 47.626 |
| 21 Nov 2024 | 9,98 | -0,37 | -3,57% | 10,34 | 10,78 | 9,12 | 53.860 |
| 20 Nov 2024 | 10,35 | 0,14 | 1,40% | 10,01 | 11,2221 | 9,85 | 54.579 |
| 19 Nov 2024 | 10,2075 | -0,23 | -2,23% | 10,97 | 10,97 | 9,85 | 59.852 |
| 16 Nov 2024 | 10,44 | -1,71 | -14,04% | 11,84 | 12,4338 | 10,16 | 68.047 |
| 15 Nov 2024 | 12,1458 | 0,40 | 3,37% | 12,21 | 12,75 | 10,4884 | 168.334 |
| 14 Nov 2024 | 11,75 | -1,27 | -9,75% | 12,59 | 12,88 | 11,75 | 98.903 |
| 13 Nov 2024 | 13,02 | -0,36 | -2,69% | 13,00 | 13,48 | 12,54 | 48.849 |
| 12 Nov 2024 | 13,38 | 0,38 | 2,92% | 12,86 | 13,90 | 11,62 | 62.132 |
| 09 Nov 2024 | 13,00 | -0,70 | -5,11% | 13,65 | 14,59 | 12,57 | 53.482 |
| 08 Nov 2024 | 13,70 | -0,23 | -1,65% | 13,95 | 15,0184 | 13,0341 | 75.167 |
| 07 Nov 2024 | 13,93 | 0,03 | 0,22% | 14,11 | 14,43 | 13,47 | 38.757 |
| 06 Nov 2024 | 13,90 | -0,14 | -1,00% | 13,90 | 14,85 | 12,5626 | 94.759 |
| 05 Nov 2024 | 14,04 | -0,36 | -2,50% | 14,20 | 15,00 | 13,08 | 81.556 |
| 01 Nov 2024 | 14,40 | 0,06 | 0,42% | 14,48 | 14,65 | 13,225 | 56.108 |
| 31 Ott 2024 | 14,34 | 0,34 | 2,43% | 14,00 | 14,86 | 11,5505 | 119.867 |
| 30 Ott 2024 | 14,00 | 0,20 | 1,45% | 13,00 | 14,86 | 12,77 | 148.249 |
| 29 Ott 2024 | 13,80 | -5,30 | -27,75% | 13,82 | 16,75 | 10,00 | 372.744 |
| 28 Ott 2024 | 19,10 | -1,54 | -7,46% | 21,00 | 22,50 | 18,47 | 222.307 |
| 26 Ott 2024 | 20,64 | 2,83 | 15,89% | 18,00 | 20,88 | 17,40 | 236.240 |
| 25 Ott 2024 | 17,81 | -0,24 | -1,33% | 18,06 | 18,30 | 17,30 | 89.557 |
| 24 Ott 2024 | 18,05 | 1,07 | 6,30% | 16,81 | 18,36 | 16,60 | 177.670 |
| 23 Ott 2024 | 16,98 | 0,24 | 1,43% | 16,74 | 18,00 | 15,50 | 130.036 |
| 22 Ott 2024 | 16,74 | 1,05 | 6,69% | 15,69 | 17,73 | 15,6412 | 120.229 |
|
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 |
