Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 13,505 | 0,21 | 1,54% | 13,295 | 13,705 | 13,20 | 119.673 |
| 29 Gen 2025 | 13,30 | 0,18 | 1,37% | 13,33 | 13,565 | 13,215 | 156.099 |
| 28 Gen 2025 | 13,12 | -0,08 | -0,61% | 13,25 | 13,51 | 13,03 | 190.678 |
| 27 Gen 2025 | 13,20 | -0,62 | -4,49% | 13,50 | 13,79 | 12,725 | 436.054 |
| 24 Gen 2025 | 13,82 | -0,06 | -0,40% | 13,895 | 14,00 | 13,675 | 107.781 |
| 23 Gen 2025 | 13,875 | -0,43 | -3,01% | 14,145 | 14,275 | 13,715 | 196.295 |
| 22 Gen 2025 | 14,305 | 0,28 | 2,00% | 14,015 | 14,46 | 14,015 | 111.631 |
| 21 Gen 2025 | 14,025 | 0,12 | 0,83% | 13,925 | 14,125 | 13,84 | 60.709 |
| 20 Gen 2025 | 13,91 | -0,25 | -1,73% | 14,175 | 14,245 | 13,90 | 116.856 |
| 17 Gen 2025 | 14,155 | 0,07 | 0,50% | 14,105 | 14,375 | 14,02 | 67.938 |
| 16 Gen 2025 | 14,085 | -0,32 | -2,19% | 14,49 | 14,75 | 13,98 | 115.858 |
| 15 Gen 2025 | 14,40 | 0,47 | 3,34% | 13,805 | 14,465 | 13,665 | 136.542 |
| 14 Gen 2025 | 13,935 | -0,06 | -0,39% | 14,08 | 14,33 | 13,82 | 127.502 |
| 13 Gen 2025 | 13,99 | -1,12 | -7,41% | 15,015 | 15,045 | 13,735 | 333.873 |
| 10 Gen 2025 | 15,11 | -0,15 | -0,98% | 15,21 | 15,45 | 15,005 | 69.610 |
| 09 Gen 2025 | 15,26 | -0,12 | -0,75% | 15,255 | 15,41 | 15,05 | 69.044 |
| 08 Gen 2025 | 15,375 | -0,32 | -2,04% | 15,67 | 15,82 | 15,25 | 77.302 |
| 07 Gen 2025 | 15,695 | 0,57 | 3,73% | 15,13 | 15,945 | 15,01 | 225.965 |
| 06 Gen 2025 | 15,13 | 0,46 | 3,10% | 14,705 | 15,69 | 14,585 | 223.084 |
| 03 Gen 2025 | 14,675 | -0,22 | -1,44% | 14,77 | 14,88 | 14,475 | 103.192 |
| 02 Gen 2025 | 14,89 | -0,25 | -1,62% | 15,345 | 15,345 | 14,69 | 74.125 |
| 30 Dic 2024 | 15,135 | -0,18 | -1,18% | 15,305 | 15,375 | 15,085 | 67.861 |
| 27 Dic 2024 | 15,315 | 0,06 | 0,43% | 15,295 | 15,42 | 15,12 | 115.960 |
| 23 Dic 2024 | 15,25 | 1,09 | 7,66% | 14,29 | 15,32 | 14,155 | 154.580 |
| 20 Dic 2024 | 14,165 | -0,01 | -0,04% | 14,10 | 14,34 | 13,80 | 137.048 |
| 19 Dic 2024 | 14,17 | -0,85 | -5,63% | 14,90 | 15,02 | 13,985 | 218.942 |
| 18 Dic 2024 | 15,015 | 0,24 | 1,62% | 14,895 | 15,345 | 14,73 | 126.240 |
| 17 Dic 2024 | 14,775 | 0,08 | 0,51% | 14,705 | 15,135 | 14,50 | 79.532 |
| 16 Dic 2024 | 14,70 | -0,28 | -1,87% | 14,945 | 14,945 | 14,40 | 86.112 |
| 13 Dic 2024 | 14,98 | 0,09 | 0,60% | 14,89 | 15,10 | 14,805 | 150.502 |
| 12 Dic 2024 | 14,89 | -0,45 | -2,90% | 15,255 | 15,335 | 14,785 | 181.495 |
| 11 Dic 2024 | 15,335 | 0,09 | 0,56% | 15,30 | 15,475 | 15,025 | 122.026 |
| 10 Dic 2024 | 15,25 | 0,11 | 0,69% | 15,215 | 15,51 | 15,00 | 144.920 |
| 09 Dic 2024 | 15,145 | 0,21 | 1,37% | 14,935 | 15,37 | 14,88 | 236.594 |
| 06 Dic 2024 | 14,94 | 0,64 | 4,44% | 14,305 | 14,94 | 14,015 | 190.618 |
| 05 Dic 2024 | 14,305 | -0,14 | -0,97% | 14,375 | 14,74 | 14,22 | 126.817 |
| 04 Dic 2024 | 14,445 | 0,56 | 4,03% | 13,845 | 14,445 | 13,79 | 205.597 |
| 03 Dic 2024 | 13,885 | -0,02 | -0,11% | 14,065 | 14,10 | 13,575 | 113.191 |
| 02 Dic 2024 | 13,90 | 0,22 | 1,57% | 13,735 | 14,145 | 13,37 | 134.362 |
| 29 Nov 2024 | 13,685 | 0,17 | 1,26% | 13,605 | 13,80 | 13,42 | 57.136 |
| 28 Nov 2024 | 13,515 | -0,10 | -0,70% | 13,685 | 14,14 | 13,48 | 168.722 |
| 27 Nov 2024 | 13,61 | -0,13 | -0,91% | 13,605 | 13,90 | 13,305 | 99.460 |
| 26 Nov 2024 | 13,735 | -0,15 | -1,08% | 13,88 | 13,965 | 13,425 | 88.275 |
| 25 Nov 2024 | 13,885 | 0,85 | 6,52% | 13,045 | 13,995 | 12,955 | 159.002 |
| 22 Nov 2024 | 13,035 | 0,23 | 1,84% | 12,895 | 13,10 | 12,775 | 144.093 |
| 21 Nov 2024 | 12,80 | -0,31 | -2,33% | 13,005 | 13,35 | 12,715 | 214.182 |
| 20 Nov 2024 | 13,105 | -0,18 | -1,32% | 13,27 | 13,33 | 12,95 | 130.808 |
| 19 Nov 2024 | 13,28 | -0,60 | -4,29% | 13,895 | 13,925 | 13,11 | 183.611 |
| 18 Nov 2024 | 13,875 | 0,14 | 0,98% | 13,955 | 14,05 | 13,705 | 67.833 |
| 15 Nov 2024 | 13,74 | -0,08 | -0,54% | 13,815 | 13,965 | 13,58 | 100.551 |
| 14 Nov 2024 | 13,815 | -0,04 | -0,25% | 13,50 | 14,035 | 13,135 | 236.857 |
| 13 Nov 2024 | 13,85 | -0,36 | -2,50% | 14,25 | 14,295 | 13,58 | 201.924 |
| 12 Nov 2024 | 14,205 | -0,26 | -1,80% | 14,38 | 14,69 | 14,045 | 107.795 |
| 11 Nov 2024 | 14,465 | 0,13 | 0,87% | 14,31 | 14,715 | 14,225 | 146.184 |
| 08 Nov 2024 | 14,34 | -0,26 | -1,78% | 14,735 | 14,865 | 14,305 | 104.939 |
| 07 Nov 2024 | 14,60 | 0,13 | 0,86% | 14,09 | 14,87 | 14,01 | 147.177 |
| 06 Nov 2024 | 14,475 | -0,61 | -4,01% | 15,055 | 15,315 | 14,255 | 171.224 |
| 05 Nov 2024 | 15,08 | 0,46 | 3,11% | 14,635 | 15,195 | 14,625 | 131.320 |
| 04 Nov 2024 | 14,625 | 0,13 | 0,90% | 14,51 | 15,085 | 14,43 | 135.253 |
|
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 |
