Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Gen 2025 | 14,64 | -2,13 | -12,70% | 16,62 | 16,75 | 14,61 | 234.835,00 |
| 07 Gen 2025 | 16,77 | 0,160 | 0,97% | 16,60 | 17,34 | 15,97 | 177.986,00 |
| 06 Gen 2025 | 16,61 | -0,110 | -0,63% | 16,66 | 17,01 | 16,05 | 190.339,00 |
| 05 Gen 2025 | 16,71 | -0,430 | -2,48% | 17,16 | 17,22 | 16,35 | 170.548,00 |
| 04 Gen 2025 | 17,14 | 0,630 | 3,81% | 16,50 | 17,28 | 15,55 | 303.837,00 |
| 03 Gen 2025 | 16,51 | 0,990 | 6,34% | 15,55 | 16,83 | 15,39 | 294.821,00 |
| 02 Gen 2025 | 15,53 | 0,500 | 3,31% | 15,05 | 15,69 | 14,44 | 126.144,00 |
| 01 Gen 2025 | 15,03 | -0,110 | -0,75% | 15,08 | 15,78 | 14,62 | 237.273,00 |
| 31 Dic 2024 | 15,14 | -0,890 | -5,56% | 15,99 | 16,33 | 14,86 | 309.511,00 |
| 30 Dic 2024 | 16,03 | -0,440 | -2,69% | 16,59 | 17,07 | 15,79 | 286.238,00 |
| 29 Dic 2024 | 16,48 | 0,040 | 0,24% | 16,40 | 16,94 | 15,53 | 290.926,00 |
| 28 Dic 2024 | 16,44 | -1,22 | -6,93% | 17,83 | 18,03 | 16,27 | 424.040,00 |
| 27 Dic 2024 | 17,66 | -1,64 | -8,50% | 19,16 | 19,43 | 17,25 | 781.700,00 |
| 26 Dic 2024 | 19,30 | -0,310 | -1,60% | 19,23 | 21,45 | 18,57 | 823.290,00 |
| 25 Dic 2024 | 19,61 | 4,07 | 26,19% | 15,62 | 20,30 | 15,53 | 1.259.987,00 |
| 24 Dic 2024 | 15,54 | -0,010 | -0,06% | 15,38 | 16,00 | 14,63 | 398.286,00 |
| 23 Dic 2024 | 15,55 | 2,00 | 14,78% | 13,48 | 16,79 | 13,44 | 937.220,00 |
| 22 Dic 2024 | 13,55 | 0,230 | 1,70% | 13,32 | 15,04 | 13,26 | 467.762,00 |
| 21 Dic 2024 | 13,32 | 0,940 | 7,60% | 12,44 | 13,39 | 10,88 | 339.929,00 |
| 20 Dic 2024 | 12,38 | -1,22 | -8,95% | 13,57 | 13,82 | 11,82 | 273.997,00 |
| 19 Dic 2024 | 13,60 | -1,66 | -10,87% | 15,30 | 15,34 | 13,20 | 322.769,00 |
| 18 Dic 2024 | 15,26 | -0,990 | -6,10% | 16,23 | 16,28 | 14,97 | 170.698,00 |
| 17 Dic 2024 | 16,25 | -0,540 | -3,23% | 16,71 | 17,31 | 15,76 | 133.843,00 |
| 16 Dic 2024 | 16,79 | 0,620 | 3,82% | 16,07 | 17,06 | 15,66 | 137.070,00 |
| 15 Dic 2024 | 16,17 | -1,18 | -6,80% | 17,20 | 17,70 | 15,75 | 174.329,00 |
| 14 Dic 2024 | 17,35 | -0,150 | -0,85% | 17,47 | 17,75 | 16,74 | 169.231,00 |
| 13 Dic 2024 | 17,50 | 0,200 | 1,13% | 17,21 | 18,79 | 16,94 | 277.296,00 |
| 12 Dic 2024 | 17,31 | 1,78 | 11,45% | 15,49 | 17,34 | 14,80 | 303.864,00 |
| 11 Dic 2024 | 15,53 | -1,63 | -9,49% | 16,86 | 17,45 | 14,25 | 540.382,00 |
| 10 Dic 2024 | 17,16 | -3,97 | -18,80% | 20,97 | 20,99 | 14,08 | 674.071,00 |
| 09 Dic 2024 | 21,13 | -0,480 | -2,23% | 21,61 | 22,43 | 20,33 | 326.711,00 |
| 08 Dic 2024 | 21,61 | -1,42 | -6,15% | 22,92 | 23,72 | 21,37 | 462.162,00 |
| 07 Dic 2024 | 23,03 | 3,40 | 17,32% | 19,38 | 24,88 | 19,00 | 1.309.173,00 |
| 06 Dic 2024 | 19,63 | 2,14 | 12,26% | 17,31 | 20,86 | 16,51 | 668.269,00 |
| 05 Dic 2024 | 17,48 | 0,580 | 3,43% | 16,77 | 18,58 | 16,23 | 487.774,00 |
| 04 Dic 2024 | 16,90 | 0,810 | 5,02% | 16,04 | 16,95 | 14,68 | 404.687,00 |
| 03 Dic 2024 | 16,10 | 0,580 | 3,74% | 15,59 | 16,24 | 14,33 | 368.823,00 |
| 02 Dic 2024 | 15,52 | -0,180 | -1,12% | 15,60 | 15,92 | 15,13 | 193.809,00 |
| 01 Dic 2024 | 15,69 | 0,750 | 5,01% | 14,81 | 16,70 | 14,59 | 435.122,00 |
| 30 Nov 2024 | 14,94 | -0,320 | -2,12% | 15,25 | 15,25 | 14,37 | 292.249,00 |
| 29 Nov 2024 | 15,27 | 1,07 | 7,56% | 14,09 | 15,50 | 13,64 | 585.084,00 |
| 28 Nov 2024 | 14,19 | 1,36 | 10,55% | 12,71 | 14,27 | 12,44 | 550.911,00 |
| 27 Nov 2024 | 12,84 | -0,130 | -0,99% | 12,89 | 13,71 | 11,82 | 308.363,00 |
| 26 Nov 2024 | 12,97 | 0,020 | 0,17% | 12,87 | 13,32 | 12,22 | 372.490,00 |
| 25 Nov 2024 | 12,94 | 0,780 | 6,39% | 12,16 | 13,71 | 11,51 | 464.025,00 |
| 24 Nov 2024 | 12,17 | 1,18 | 10,73% | 10,95 | 12,52 | 10,88 | 298.196,00 |
| 23 Nov 2024 | 10,99 | 0,320 | 3,04% | 10,65 | 11,00 | 10,17 | 161.111,00 |
| 22 Nov 2024 | 10,66 | 0,700 | 6,98% | 9,93 | 10,77 | 9,58 | 163.700,00 |
| 21 Nov 2024 | 9,97 | -0,610 | -5,73% | 10,54 | 10,58 | 9,77 | 128.825,00 |
| 20 Nov 2024 | 10,57 | -0,440 | -4,03% | 11,00 | 11,11 | 10,23 | 128.097,00 |
| 19 Nov 2024 | 11,02 | 0,450 | 4,27% | 10,55 | 11,29 | 10,47 | 137.278,00 |
| 18 Nov 2024 | 10,57 | -0,800 | -7,01% | 11,36 | 11,49 | 10,35 | 174.940,00 |
| 17 Nov 2024 | 11,36 | 0,860 | 8,23% | 10,44 | 11,47 | 10,40 | 173.881,00 |
| 16 Nov 2024 | 10,50 | 0,410 | 4,11% | 10,06 | 10,55 | 9,67 | 159.044,00 |
| 15 Nov 2024 | 10,09 | -0,780 | -7,19% | 10,85 | 11,33 | 9,94 | 200.168,00 |
| 14 Nov 2024 | 10,87 | -0,530 | -4,63% | 11,39 | 11,64 | 10,25 | 272.155,00 |
| 13 Nov 2024 | 11,39 | -1,09 | -8,70% | 12,40 | 12,89 | 10,77 | 362.066,00 |
| 12 Nov 2024 | 12,48 | 0,410 | 3,41% | 12,00 | 12,75 | 11,58 | 177.891,00 |
| 11 Nov 2024 | 12,07 | 0,860 | 7,68% | 11,13 | 12,72 | 10,85 | 316.543,00 |
| 10 Nov 2024 | 11,21 | 0,560 | 5,21% | 10,62 | 11,30 | 10,48 | 119.566,00 |
| 09 Nov 2024 | 10,65 | -0,290 | -2,67% | 11,01 | 11,09 | 10,31 | 99.894,00 |
| 08 Nov 2024 | 10,95 | -0,060 | -0,51% | 11,00 | 11,31 | 10,61 | 110.368,00 |
| 07 Nov 2024 | 11,00 | 1,45 | 15,19% | 9,54 | 11,16 | 9,54 | 160.106,00 |
| 06 Nov 2024 | 9,55 | 0,500 | 5,47% | 9,11 | 9,76 | 9,08 | 68.019,00 |
| 05 Nov 2024 | 9,06 | -0,340 | -3,65% | 9,41 | 9,52 | 8,82 | 73.815,00 |
| 04 Nov 2024 | 9,40 | -0,550 | -5,56% | 10,00 | 10,03 | 8,92 | 105.737,00 |
| 03 Nov 2024 | 9,95 | -0,400 | -3,85% | 10,36 | 10,47 | 9,82 | 65.450,00 |
| 02 Nov 2024 | 10,35 | -0,230 | -2,19% | 10,59 | 10,87 | 10,17 | 137.270,00 |
| 01 Nov 2024 | 10,58 | -0,490 | -4,39% | 11,08 | 11,10 | 10,38 | 54.998,00 |
| 31 Ott 2024 | 11,07 | -0,260 | -2,29% | 11,36 | 11,61 | 10,96 | 95.611,00 |
| 30 Ott 2024 | 11,33 | 0,290 | 2,63% | 11,05 | 11,48 | 11,01 | 114.698,00 |
| 29 Ott 2024 | 11,04 | -0,060 | -0,53% | 11,08 | 11,19 | 10,46 | 57.522,00 |
| 28 Ott 2024 | 11,10 | 0,210 | 1,90% | 10,88 | 11,21 | 10,69 | 33.671,00 |
| 27 Ott 2024 | 10,89 | 0,150 | 1,40% | 10,59 | 11,04 | 10,50 | 80.622,00 |
| 26 Ott 2024 | 10,74 | -1,11 | -9,35% | 11,89 | 11,91 | 10,11 | 114.929,00 |
| 25 Ott 2024 | 11,85 | -0,040 | -0,32% | 11,87 | 12,11 | 11,60 | 141.685,00 |
| 24 Ott 2024 | 11,88 | -0,470 | -3,79% | 12,35 | 12,38 | 11,46 | 93.838,00 |
| 23 Ott 2024 | 12,35 | -0,280 | -2,19% | 12,71 | 12,93 | 12,08 | 219.326,00 |
| 22 Ott 2024 | 12,63 | -0,650 | -4,87% | 13,30 | 13,34 | 12,51 | 168.933,00 |
| 21 Ott 2024 | 13,27 | 0,100 | 0,75% | 13,20 | 13,28 | 12,69 | 156.689,00 |
| 20 Ott 2024 | 13,18 | 0,830 | 6,75% | 12,34 | 13,71 | 12,03 | 266.035,00 |
| 19 Ott 2024 | 12,34 | 0,440 | 3,69% | 11,89 | 12,47 | 11,83 | 138.156,00 |
| 18 Ott 2024 | 11,90 | -0,460 | -3,69% | 12,38 | 12,63 | 11,68 | 212.829,00 |
| 17 Ott 2024 | 12,36 | -0,320 | -2,51% | 12,73 | 13,17 | 12,25 | 569.181,00 |
| 16 Ott 2024 | 12,68 | -0,210 | -1,61% | 12,94 | 13,38 | 11,98 | 378.643,00 |
| 15 Ott 2024 | 12,88 | 0,770 | 6,32% | 12,15 | 13,00 | 11,92 | 300.012,00 |
| 14 Ott 2024 | 12,12 | -0,370 | -2,98% | 12,50 | 12,58 | 11,57 | 65.245,00 |
| 13 Ott 2024 | 12,49 | 0,320 | 2,60% | 12,20 | 12,66 | 12,08 | 94.549,00 |
| 12 Ott 2024 | 12,17 | 0,600 | 5,23% | 11,54 | 12,39 | 11,51 | 72.968,00 |
| 11 Ott 2024 | 11,57 | 0,070 | 0,57% | 11,51 | 11,71 | 11,08 | 46.262,00 |
|
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 |
