Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 21,38 | -1,02 | -4,55% | 20,58 | 21,88 | 20,06 | 702.849 |
| 01 Feb 2025 | 22,40 | -0,10 | -0,44% | 22,27 | 25,74 | 22,15 | 1.883.951 |
| 31 Gen 2025 | 22,50 | 0,05 | 0,22% | 22,80 | 23,82 | 21,76 | 868.941 |
| 30 Gen 2025 | 22,45 | -2,55 | -10,20% | 25,30 | 25,59 | 22,02 | 1.059.464 |
| 29 Gen 2025 | 25,00 | -4,79 | -16,08% | 29,00 | 29,35 | 24,00 | 1.481.301 |
| 28 Gen 2025 | 29,79 | -2,78 | -8,54% | 29,40 | 30,85 | 27,3101 | 879.434 |
| 25 Gen 2025 | 32,57 | -3,19 | -8,92% | 34,21 | 35,54 | 31,68 | 955.100 |
| 24 Gen 2025 | 35,76 | 0,00 | 0,00% | 35,76 | 35,76 | 35,76 | 0 |
| 23 Gen 2025 | 35,76 | -1,44 | -3,87% | 39,61 | 39,61 | 34,56 | 1.200.495 |
| 22 Gen 2025 | 37,20 | 4,60 | 14,11% | 33,10 | 37,78 | 31,68 | 1.757.817 |
| 18 Gen 2025 | 32,60 | -5,97 | -15,48% | 35,62 | 37,10 | 32,25 | 1.581.609 |
| 17 Gen 2025 | 38,57 | 5,07 | 15,13% | 31,995 | 38,90 | 29,5801 | 3.291.471 |
| 16 Gen 2025 | 33,50 | 11,09 | 49,49% | 27,00 | 35,39 | 26,89 | 5.538.431 |
| 15 Gen 2025 | 22,41 | 1,51 | 7,22% | 22,73 | 24,68 | 20,24 | 1.760.140 |
| 14 Gen 2025 | 20,90 | -6,57 | -23,92% | 25,00 | 25,01 | 19,31 | 1.715.913 |
| 11 Gen 2025 | 27,47 | -3,96 | -12,60% | 31,44 | 33,3679 | 27,13 | 1.576.081 |
| 09 Gen 2025 | 31,43 | -13,68 | -30,33% | 33,45 | 35,00 | 29,77 | 2.402.410 |
| 08 Gen 2025 | 45,11 | -6,77 | -13,05% | 51,35 | 51,8544 | 44,70 | 1.432.758 |
| 07 Gen 2025 | 51,88 | -2,55 | -4,68% | 53,99 | 60,88 | 51,00 | 1.878.614 |
| 04 Gen 2025 | 54,43 | 0,01 | 0,02% | 55,05 | 57,07 | 50,20 | 1.712.047 |
| 03 Gen 2025 | 54,42 | 0,50 | 0,93% | 54,65 | 58,25 | 50,14 | 1.972.474 |
| 01 Gen 2025 | 53,92 | -8,24 | -13,26% | 63,73 | 64,6799 | 51,82 | 1.811.578 |
| 31 Dic 2024 | 62,16 | -8,51 | -12,04% | 62,95 | 68,00 | 56,00 | 2.723.730 |
| 28 Dic 2024 | 70,67 | 3,30 | 4,90% | 69,90 | 90,64 | 65,50 | 5.992.068 |
| 27 Dic 2024 | 67,37 | 22,45 | 49,98% | 43,97 | 71,93 | 43,41 | 4.920.824 |
| 24 Dic 2024 | 44,92 | -2,12 | -4,51% | 45,97 | 48,51 | 41,0101 | 1.463.205 |
| 24 Dic 2024 | 47,04 | 1,04 | 2,26% | 51,30 | 52,52 | 43,70 | 3.317.232 |
| 21 Dic 2024 | 46,00 | 9,97 | 27,67% | 33,48 | 49,12 | 33,00 | 7.498.573 |
| 20 Dic 2024 | 36,03 | -23,99 | -39,97% | 48,47 | 48,99 | 31,50 | 7.049.734 |
| 19 Dic 2024 | 60,02 | 36,30 | 153,04% | 22,48 | 64,20 | 22,15 | 22.595.468 |
| 18 Dic 2024 | 23,72 | 0,45 | 1,93% | 29,02 | 31,00 | 22,10 | 4.946.424 |
| 17 Dic 2024 | 23,27 | 5,30 | 29,49% | 18,60 | 25,20 | 17,72 | 3.191.110 |
| 14 Dic 2024 | 17,97 | 0,80 | 4,66% | 17,76 | 18,34 | 16,67 | 1.142.833 |
| 13 Dic 2024 | 17,17 | -2,44 | -12,44% | 19,35 | 20,42 | 16,6226 | 1.507.023 |
| 12 Dic 2024 | 19,61 | -0,60 | -2,97% | 22,83 | 26,61 | 17,26 | 4.476.686 |
| 11 Dic 2024 | 20,21 | 4,32 | 27,19% | 15,90 | 21,4399 | 15,11 | 3.705.229 |
| 10 Dic 2024 | 15,89 | 2,14 | 15,56% | 17,00 | 18,00 | 14,78 | 2.493.933 |
| 07 Dic 2024 | 13,75 | 1,02 | 8,01% | 13,48 | 15,80 | 12,50 | 2.401.466 |
| 06 Dic 2024 | 12,73 | 0,08 | 0,63% | 12,76 | 13,61 | 11,91 | 1.123.157 |
| 05 Dic 2024 | 12,65 | -1,51 | -10,66% | 13,86 | 14,94 | 12,58 | 1.192.533 |
| 04 Dic 2024 | 14,16 | 1,67 | 13,37% | 11,37 | 14,46 | 11,05 | 2.802.526 |
| 03 Dic 2024 | 12,49 | -4,92 | -28,26% | 17,33 | 17,41 | 11,06 | 3.287.162 |
| 29 Nov 2024 | 17,41 | -0,45 | -2,52% | 17,06 | 19,348 | 16,33 | 2.412.875 |
| 28 Nov 2024 | 17,86 | 0,63 | 3,66% | 22,87 | 25,10 | 17,00 | 6.024.191 |
| 27 Nov 2024 | 17,23 | -4,54 | -20,85% | 15,18 | 33,00 | 14,51 | 12.735.591 |
| 26 Nov 2024 | 21,77 | 12,64 | 138,44% | 13,66 | 27,7799 | 13,50 | 30.783.952 |
| 23 Nov 2024 | 9,13 | 5,11 | 127,11% | 4,45 | 10,50 | 4,2001 | 38.899.645 |
| 22 Nov 2024 | 4,02 | 1,00 | 33,11% | 3,36 | 4,63 | 3,04 | 1.443.676 |
| 21 Nov 2024 | 3,02 | 0,04 | 1,34% | 3,01 | 3,2345 | 2,925 | 42.658 |
| 20 Nov 2024 | 2,98 | 0,02 | 0,68% | 3,03 | 3,3244 | 2,905 | 34.352 |
| 19 Nov 2024 | 2,96 | -0,32 | -9,76% | 3,34 | 3,50 | 2,88 | 87.905 |
| 16 Nov 2024 | 3,28 | 0,09 | 2,82% | 3,26 | 3,62 | 3,1601 | 68.765 |
| 15 Nov 2024 | 3,19 | -1,49 | -31,84% | 4,05 | 4,05 | 3,19 | 256.020 |
| 14 Nov 2024 | 4,68 | 0,36 | 8,33% | 4,37 | 4,99 | 4,25 | 161.422 |
| 13 Nov 2024 | 4,32 | -0,34 | -7,30% | 4,66 | 4,745 | 4,22 | 39.049 |
| 12 Nov 2024 | 4,66 | 0,23 | 5,19% | 4,76 | 5,00 | 4,45 | 46.411 |
| 09 Nov 2024 | 4,43 | -0,52 | -10,51% | 4,61 | 5,0357 | 4,25 | 50.808 |
| 08 Nov 2024 | 4,95 | 0,48 | 10,74% | 4,51 | 5,06 | 4,45 | 57.389 |
| 07 Nov 2024 | 4,47 | 0,49 | 12,31% | 4,08 | 4,71 | 4,0042 | 60.115 |
|
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 |
