Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 9,59 | -0,36 | -3,62% | 10,01 | 10,13 | 9,58 | 2.563.555 |
| 11 Mar 2025 | 9,95 | -0,38 | -3,68% | 10,31 | 10,31 | 9,95 | 2.444.399 |
| 10 Mar 2025 | 10,33 | -0,56 | -5,14% | 10,77 | 10,91 | 10,25 | 2.128.001 |
| 08 Mar 2025 | 10,89 | 0,28 | 2,64% | 10,53 | 10,94 | 10,465 | 2.066.723 |
| 07 Mar 2025 | 10,61 | -0,02 | -0,19% | 10,50 | 10,70 | 10,30 | 1.840.084 |
| 06 Mar 2025 | 10,63 | -0,17 | -1,57% | 10,83 | 10,93 | 10,50 | 2.137.454 |
| 05 Mar 2025 | 10,80 | 0,41 | 3,95% | 10,21 | 10,96 | 9,865 | 6.873.571 |
| 04 Mar 2025 | 10,39 | -0,89 | -7,89% | 11,24 | 11,405 | 10,365 | 2.982.605 |
| 01 Mar 2025 | 11,28 | -0,22 | -1,91% | 11,30 | 11,51 | 10,98 | 3.548.085 |
| 28 Feb 2025 | 11,50 | -0,21 | -1,79% | 12,50 | 12,63 | 11,47 | 3.840.731 |
| 27 Feb 2025 | 11,71 | -0,09 | -0,76% | 11,69 | 11,84 | 11,66 | 1.782.061 |
| 26 Feb 2025 | 11,80 | -0,12 | -1,01% | 11,87 | 11,94 | 11,70 | 1.509.140 |
| 25 Feb 2025 | 11,92 | 0,06 | 0,51% | 11,88 | 12,11 | 11,66 | 1.626.416 |
| 22 Feb 2025 | 11,86 | -0,24 | -1,98% | 12,30 | 12,30 | 11,83 | 1.492.871 |
| 21 Feb 2025 | 12,10 | 0,19 | 1,60% | 11,87 | 12,10 | 11,80 | 1.600.431 |
| 20 Feb 2025 | 11,91 | -0,33 | -2,70% | 12,02 | 12,06 | 11,795 | 1.314.093 |
| 19 Feb 2025 | 12,24 | -0,05 | -0,41% | 12,30 | 12,465 | 12,18 | 1.036.081 |
| 15 Feb 2025 | 12,29 | 0,26 | 2,16% | 12,10 | 12,29 | 12,01 | 1.140.852 |
| 14 Feb 2025 | 12,03 | -0,01 | -0,08% | 12,12 | 12,15 | 11,895 | 963.140 |
| 13 Feb 2025 | 12,04 | -0,53 | -4,22% | 12,45 | 12,64 | 12,04 | 1.310.438 |
| 12 Feb 2025 | 12,57 | -0,18 | -1,41% | 12,68 | 12,85 | 12,56 | 1.025.174 |
| 11 Feb 2025 | 12,75 | 0,02 | 0,16% | 12,90 | 13,04 | 12,70 | 1.304.089 |
| 08 Feb 2025 | 12,73 | -0,18 | -1,39% | 12,86 | 12,91 | 12,61 | 1.536.191 |
| 07 Feb 2025 | 12,91 | -0,05 | -0,39% | 13,01 | 13,36 | 12,83 | 1.905.895 |
| 06 Feb 2025 | 12,96 | 0,79 | 6,49% | 12,36 | 12,96 | 12,345 | 2.282.457 |
| 05 Feb 2025 | 12,17 | 0,08 | 0,66% | 12,09 | 12,29 | 11,87 | 1.682.244 |
| 04 Feb 2025 | 12,09 | -0,20 | -1,63% | 12,01 | 12,19 | 11,87 | 1.488.946 |
| 01 Feb 2025 | 12,29 | -0,09 | -0,73% | 12,36 | 12,49 | 12,065 | 1.592.411 |
| 31 Gen 2025 | 12,38 | 0,07 | 0,57% | 12,39 | 12,63 | 12,28 | 1.129.740 |
| 30 Gen 2025 | 12,31 | 0,01 | 0,08% | 12,32 | 12,36 | 12,13 | 1.224.324 |
| 29 Gen 2025 | 12,30 | -0,35 | -2,77% | 12,67 | 12,73 | 12,29 | 1.533.769 |
| 28 Gen 2025 | 12,65 | 0,03 | 0,24% | 12,69 | 12,96 | 12,535 | 1.083.439 |
| 25 Gen 2025 | 12,62 | 0,04 | 0,32% | 12,67 | 12,69 | 12,46 | 1.060.811 |
| 24 Gen 2025 | 12,58 | 0,00 | 0,00% | 12,58 | 12,58 | 12,58 | 0 |
| 23 Gen 2025 | 12,58 | -0,38 | -2,93% | 12,95 | 12,95 | 12,50 | 1.535.540 |
| 22 Gen 2025 | 12,96 | -0,15 | -1,14% | 13,13 | 13,24 | 12,94 | 1.250.239 |
| 18 Gen 2025 | 13,11 | -0,08 | -0,61% | 13,40 | 13,43 | 12,97 | 912.402 |
| 17 Gen 2025 | 13,19 | -0,21 | -1,57% | 13,44 | 13,44 | 13,185 | 893.865 |
| 16 Gen 2025 | 13,40 | 0,32 | 2,45% | 13,43 | 13,59 | 13,2573 | 987.357 |
| 15 Gen 2025 | 13,08 | -0,02 | -0,15% | 13,26 | 13,41 | 13,025 | 1.326.743 |
| 14 Gen 2025 | 13,10 | 0,07 | 0,54% | 12,77 | 13,11 | 12,76 | 1.673.371 |
| 11 Gen 2025 | 13,03 | -0,76 | -5,51% | 13,46 | 13,57 | 12,74 | 1.542.789 |
| 09 Gen 2025 | 13,79 | 0,00 | 0,00% | 13,62 | 13,79 | 13,49 | 904.080 |
| 08 Gen 2025 | 13,79 | -0,10 | -0,72% | 13,95 | 14,20 | 13,685 | 1.206.913 |
| 07 Gen 2025 | 13,89 | 0,30 | 2,21% | 13,59 | 14,16 | 13,565 | 1.257.411 |
| 04 Gen 2025 | 13,59 | 0,19 | 1,42% | 13,45 | 13,59 | 13,2856 | 1.389.822 |
| 03 Gen 2025 | 13,40 | -0,44 | -3,18% | 13,98 | 13,98 | 13,40 | 969.646 |
| 01 Gen 2025 | 13,84 | 0,07 | 0,51% | 13,90 | 14,09 | 13,73 | 1.159.023 |
| 31 Dic 2024 | 13,77 | -0,15 | -1,08% | 13,74 | 13,96 | 13,51 | 876.666 |
| 28 Dic 2024 | 13,92 | -0,39 | -2,73% | 14,21 | 14,44 | 13,87 | 1.066.660 |
| 27 Dic 2024 | 14,31 | 0,03 | 0,21% | 14,16 | 14,37 | 14,0754 | 918.327 |
| 24 Dic 2024 | 14,28 | 0,36 | 2,59% | 13,92 | 14,285 | 13,875 | 491.712 |
| 24 Dic 2024 | 13,92 | -0,01 | -0,07% | 13,84 | 14,15 | 13,825 | 1.181.443 |
| 21 Dic 2024 | 13,93 | 0,00 | 0,00% | 13,80 | 14,345 | 13,702 | 3.290.836 |
| 20 Dic 2024 | 13,93 | -0,40 | -2,79% | 14,61 | 14,62 | 13,915 | 1.468.536 |
| 19 Dic 2024 | 14,33 | -0,62 | -4,15% | 15,09 | 15,31 | 14,135 | 1.547.534 |
| 18 Dic 2024 | 14,95 | -0,04 | -0,27% | 14,93 | 15,22 | 14,685 | 1.692.117 |
| 17 Dic 2024 | 14,99 | 0,32 | 2,18% | 14,55 | 15,095 | 14,40 | 1.546.736 |
| 14 Dic 2024 | 14,67 | -0,54 | -3,55% | 15,21 | 15,225 | 14,62 | 1.044.750 |
|
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 |
