Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 5,2748 | 0,00 | -0,02% | 5,3072 | 5,3399 | 5,2543 | 53.902 |
| 30 Gen 2025 | 5,2757 | 0,05 | 0,93% | 5,2002 | 5,30 | 5,2002 | 24.857 |
| 29 Gen 2025 | 5,2272 | 0,02 | 0,31% | 5,2169 | 5,2537 | 5,1838 | 75.259 |
| 28 Gen 2025 | 5,2112 | 0,11 | 2,07% | 5,13 | 5,2112 | 5,11 | 41.913 |
| 27 Gen 2025 | 5,1053 | -0,13 | -2,54% | 5,165 | 5,165 | 5,0963 | 69.428 |
| 24 Gen 2025 | 5,2384 | 0,03 | 0,57% | 5,2547 | 5,2811 | 5,1936 | 34.597 |
| 23 Gen 2025 | 5,2085 | 0,01 | 0,12% | 5,21 | 5,2415 | 5,1844 | 82.922 |
| 22 Gen 2025 | 5,2022 | 0,01 | 0,17% | 5,2075 | 5,2434 | 5,172 | 81.829 |
| 21 Gen 2025 | 5,1932 | -0,09 | -1,64% | 5,2014 | 5,2611 | 5,1917 | 64.327 |
| 20 Gen 2025 | 5,2797 | 0,07 | 1,25% | 5,2225 | 5,2881 | 5,2129 | 116.779 |
| 17 Gen 2025 | 5,2144 | 0,05 | 0,88% | 5,209 | 5,259 | 5,1788 | 89.960 |
| 16 Gen 2025 | 5,1687 | -0,03 | -0,63% | 5,2006 | 5,243 | 5,1645 | 34.034 |
| 15 Gen 2025 | 5,2017 | 0,08 | 1,52% | 5,1173 | 5,2017 | 5,0788 | 78.801 |
| 14 Gen 2025 | 5,124 | 0,01 | 0,20% | 5,1565 | 5,1599 | 5,0919 | 47.470 |
| 13 Gen 2025 | 5,1137 | -0,03 | -0,49% | 5,0899 | 5,1225 | 5,0624 | 81.967 |
| 10 Gen 2025 | 5,1391 | -0,06 | -1,13% | 5,1328 | 5,1744 | 5,1022 | 68.363 |
| 09 Gen 2025 | 5,198 | 0,00 | 0,07% | 5,1729 | 5,2001 | 5,1268 | 35.912 |
| 08 Gen 2025 | 5,1944 | -0,01 | -0,20% | 5,186 | 5,2033 | 5,1601 | 99.449 |
| 07 Gen 2025 | 5,205 | -0,02 | -0,36% | 5,2014 | 5,2184 | 5,1565 | 85.154 |
| 06 Gen 2025 | 5,224 | -0,02 | -0,36% | 5,2499 | 5,2637 | 5,1835 | 191.832 |
| 03 Gen 2025 | 5,2427 | 0,00 | -0,02% | 5,2663 | 5,2719 | 5,1808 | 54.185 |
| 02 Gen 2025 | 5,2435 | 0,10 | 1,91% | 5,14 | 5,2509 | 5,1205 | 160.497 |
| 30 Dic 2024 | 5,1454 | -0,06 | -1,09% | 5,15 | 5,1976 | 5,1436 | 81.600 |
| 27 Dic 2024 | 5,2023 | -0,04 | -0,67% | 5,2404 | 5,2499 | 5,1463 | 87.421 |
| 23 Dic 2024 | 5,2373 | 0,05 | 0,88% | 5,1734 | 5,2425 | 5,1673 | 96.420 |
| 20 Dic 2024 | 5,1914 | -0,02 | -0,36% | 5,1613 | 5,2167 | 5,1319 | 110.947 |
| 19 Dic 2024 | 5,2099 | 0,02 | 0,48% | 5,1401 | 5,2251 | 5,1401 | 51.903 |
| 18 Dic 2024 | 5,1852 | -0,06 | -1,19% | 5,2499 | 5,25 | 5,1793 | 47.181 |
| 17 Dic 2024 | 5,2478 | -0,01 | -0,16% | 5,2062 | 5,2499 | 5,1909 | 24.273 |
| 16 Dic 2024 | 5,2563 | -0,03 | -0,55% | 5,2149 | 5,2674 | 5,1982 | 109.851 |
| 13 Dic 2024 | 5,2852 | 0,03 | 0,48% | 5,2873 | 5,2956 | 5,2399 | 32.679 |
| 12 Dic 2024 | 5,2598 | -0,04 | -0,84% | 5,3084 | 5,3447 | 5,2451 | 47.892 |
| 11 Dic 2024 | 5,3043 | 0,07 | 1,36% | 5,2312 | 5,3064 | 5,2312 | 42.800 |
| 10 Dic 2024 | 5,2333 | -0,08 | -1,52% | 5,2403 | 5,2808 | 5,2312 | 64.038 |
| 09 Dic 2024 | 5,3142 | 0,12 | 2,32% | 5,1901 | 5,3699 | 5,1719 | 157.216 |
| 06 Dic 2024 | 5,1939 | 0,00 | 0,02% | 5,2383 | 5,2392 | 5,1931 | 58.116 |
| 05 Dic 2024 | 5,193 | 0,00 | 0,02% | 5,1897 | 5,239 | 5,1845 | 142.954 |
| 04 Dic 2024 | 5,1921 | 0,01 | 0,23% | 5,1843 | 5,2499 | 5,1823 | 50.384 |
| 03 Dic 2024 | 5,1801 | 0,01 | 0,12% | 5,1974 | 5,2675 | 5,1581 | 54.282 |
| 02 Dic 2024 | 5,1738 | 0,02 | 0,46% | 5,18 | 5,1999 | 5,1322 | 132.022 |
| 29 Nov 2024 | 5,1499 | 0,05 | 0,98% | 5,0868 | 5,15 | 5,0649 | 25.265 |
| 28 Nov 2024 | 5,1001 | -0,05 | -0,87% | 5,1311 | 5,1311 | 5,1001 | 33.642 |
| 27 Nov 2024 | 5,1451 | -0,05 | -0,90% | 5,2113 | 5,2239 | 5,1001 | 25.966 |
| 26 Nov 2024 | 5,1919 | 0,01 | 0,23% | 5,1924 | 5,2187 | 5,1586 | 103.530 |
| 25 Nov 2024 | 5,1801 | -0,06 | -1,24% | 5,2351 | 5,2379 | 5,1743 | 59.747 |
| 22 Nov 2024 | 5,245 | 0,04 | 0,70% | 5,2178 | 5,2474 | 5,1829 | 27.929 |
| 21 Nov 2024 | 5,2084 | 0,03 | 0,56% | 5,1431 | 5,213 | 5,1345 | 33.678 |
| 20 Nov 2024 | 5,1794 | 0,04 | 0,68% | 5,2016 | 5,2016 | 5,1377 | 87.241 |
| 19 Nov 2024 | 5,1443 | 0,00 | 0,09% | 5,1703 | 5,2065 | 5,1397 | 20.149 |
| 18 Nov 2024 | 5,1395 | 0,05 | 0,95% | 5,1384 | 5,1782 | 5,1342 | 42.522 |
| 15 Nov 2024 | 5,091 | -0,03 | -0,67% | 5,1239 | 5,1583 | 5,091 | 124.073 |
| 14 Nov 2024 | 5,1255 | 0,00 | 0,07% | 5,1504 | 5,1628 | 5,1158 | 76.251 |
| 13 Nov 2024 | 5,1221 | -0,07 | -1,31% | 5,1893 | 5,2246 | 5,1201 | 49.898 |
| 12 Nov 2024 | 5,19 | -0,03 | -0,56% | 5,2089 | 5,2089 | 5,13 | 46.830 |
| 11 Nov 2024 | 5,2193 | 0,00 | -0,04% | 5,2441 | 5,2662 | 5,2107 | 74.209 |
| 08 Nov 2024 | 5,2213 | -0,10 | -1,93% | 5,3054 | 5,34 | 5,2123 | 47.423 |
| 07 Nov 2024 | 5,3238 | 0,04 | 0,84% | 5,2804 | 5,3568 | 5,2659 | 69.170 |
| 06 Nov 2024 | 5,2797 | 0,08 | 1,52% | 5,193 | 5,3051 | 5,1822 | 65.285 |
| 05 Nov 2024 | 5,2005 | 0,04 | 0,74% | 5,2086 | 5,2445 | 5,1868 | 102.331 |
| 04 Nov 2024 | 5,1621 | 0,01 | 0,20% | 5,1701 | 5,204 | 5,135 | 55.929 |
|
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 |
