Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 14,854 | 0,82 | 5,87% | 13,80 | 14,984 | 13,302 | 84.647 |
| 06 Mar 2025 | 14,03 | 0,04 | 0,29% | 14,25 | 14,47 | 13,562 | 100.727 |
| 05 Mar 2025 | 13,99 | 0,79 | 6,02% | 13,568 | 14,08 | 12,856 | 86.175 |
| 04 Mar 2025 | 13,196 | 0,04 | 0,29% | 12,822 | 13,984 | 12,352 | 110.171 |
| 03 Mar 2025 | 13,158 | -0,31 | -2,32% | 15,30 | 15,478 | 12,964 | 237.100 |
| 28 Feb 2025 | 13,47 | 0,90 | 7,19% | 11,60 | 13,984 | 11,55 | 198.124 |
| 27 Feb 2025 | 12,566 | 0,72 | 6,06% | 13,054 | 14,20 | 12,566 | 235.622 |
| 26 Feb 2025 | 11,848 | -0,04 | -0,35% | 12,238 | 12,278 | 11,61 | 120.448 |
| 25 Feb 2025 | 11,89 | -1,46 | -10,95% | 12,88 | 12,97 | 11,52 | 200.062 |
| 24 Feb 2025 | 13,352 | -0,67 | -4,81% | 14,00 | 14,29 | 13,084 | 201.135 |
| 21 Feb 2025 | 14,026 | -1,17 | -7,68% | 15,158 | 15,738 | 14,024 | 98.938 |
| 20 Feb 2025 | 15,192 | 0,08 | 0,50% | 15,276 | 15,446 | 14,844 | 70.036 |
| 19 Feb 2025 | 15,116 | -0,27 | -1,75% | 15,50 | 15,698 | 15,116 | 31.892 |
| 18 Feb 2025 | 15,386 | -0,71 | -4,42% | 15,984 | 16,096 | 15,254 | 65.494 |
| 17 Feb 2025 | 16,098 | -0,05 | -0,28% | 16,102 | 16,14 | 15,502 | 17.723 |
| 14 Feb 2025 | 16,144 | -0,05 | -0,30% | 16,088 | 16,412 | 15,844 | 25.996 |
| 13 Feb 2025 | 16,192 | 0,57 | 3,64% | 15,598 | 16,192 | 15,312 | 67.034 |
| 12 Feb 2025 | 15,624 | 0,14 | 0,89% | 15,85 | 15,85 | 15,126 | 86.275 |
| 11 Feb 2025 | 15,486 | -0,79 | -4,88% | 16,222 | 16,538 | 15,424 | 65.031 |
| 10 Feb 2025 | 16,28 | 0,02 | 0,14% | 16,468 | 16,626 | 16,208 | 29.628 |
| 07 Feb 2025 | 16,258 | 0,07 | 0,44% | 16,36 | 17,15 | 15,964 | 77.893 |
| 06 Feb 2025 | 16,186 | -0,15 | -0,92% | 16,75 | 16,848 | 15,968 | 35.590 |
| 05 Feb 2025 | 16,336 | -0,69 | -4,08% | 16,974 | 17,208 | 16,336 | 51.326 |
| 04 Feb 2025 | 17,03 | -0,42 | -2,41% | 17,04 | 17,408 | 16,788 | 64.170 |
| 03 Feb 2025 | 17,45 | -0,25 | -1,42% | 16,47 | 17,734 | 16,102 | 461.795 |
| 31 Gen 2025 | 17,702 | -0,75 | -4,09% | 18,528 | 18,646 | 17,458 | 49.106 |
| 30 Gen 2025 | 18,456 | 0,65 | 3,67% | 18,108 | 18,788 | 17,684 | 65.350 |
| 29 Gen 2025 | 17,802 | 0,35 | 2,02% | 17,604 | 18,09 | 17,096 | 23.404 |
| 28 Gen 2025 | 17,45 | 0,09 | 0,53% | 17,878 | 17,986 | 17,072 | 51.253 |
| 27 Gen 2025 | 17,358 | -1,72 | -9,03% | 17,90 | 18,336 | 16,734 | 117.725 |
| 24 Gen 2025 | 19,082 | 0,02 | 0,08% | 19,402 | 20,13 | 19,00 | 62.225 |
| 23 Gen 2025 | 19,066 | 0,11 | 0,57% | 18,442 | 19,922 | 18,268 | 66.182 |
| 22 Gen 2025 | 18,958 | 0,25 | 1,34% | 18,898 | 19,306 | 18,188 | 39.739 |
| 21 Gen 2025 | 18,708 | -1,39 | -6,93% | 19,00 | 19,76 | 18,002 | 103.824 |
| 20 Gen 2025 | 20,10 | 0,66 | 3,38% | 20,15 | 20,815 | 19,142 | 211.881 |
| 17 Gen 2025 | 19,442 | 1,75 | 9,88% | 18,05 | 20,395 | 18,05 | 130.106 |
| 16 Gen 2025 | 17,694 | 0,02 | 0,12% | 17,978 | 17,998 | 17,328 | 54.434 |
| 15 Gen 2025 | 17,672 | 0,84 | 4,98% | 17,216 | 18,05 | 16,80 | 74.231 |
| 14 Gen 2025 | 16,834 | -0,01 | -0,08% | 17,15 | 17,608 | 16,50 | 48.557 |
| 13 Gen 2025 | 16,848 | -0,64 | -3,66% | 17,052 | 17,22 | 16,04 | 62.131 |
| 10 Gen 2025 | 17,488 | 0,06 | 0,32% | 18,058 | 18,30 | 17,002 | 49.432 |
| 09 Gen 2025 | 17,432 | -0,42 | -2,36% | 17,702 | 17,99 | 17,20 | 29.407 |
| 08 Gen 2025 | 17,854 | -0,66 | -3,58% | 18,098 | 18,398 | 17,176 | 60.010 |
| 07 Gen 2025 | 18,516 | -1,09 | -5,54% | 19,602 | 19,798 | 18,316 | 69.185 |
| 06 Gen 2025 | 19,602 | 0,55 | 2,91% | 19,778 | 19,798 | 18,992 | 77.003 |
| 03 Gen 2025 | 19,048 | 2,23 | 13,25% | 16,20 | 19,048 | 16,20 | 129.325 |
| 02 Gen 2025 | 16,82 | -0,60 | -3,42% | 16,90 | 17,674 | 16,506 | 135.392 |
| 30 Dic 2024 | 17,416 | -0,21 | -1,18% | 17,60 | 17,62 | 17,302 | 33.629 |
| 27 Dic 2024 | 17,624 | -1,01 | -5,44% | 19,10 | 19,10 | 17,602 | 129.007 |
| 23 Dic 2024 | 18,638 | -0,59 | -3,05% | 19,092 | 19,484 | 18,302 | 104.999 |
| 20 Dic 2024 | 19,224 | -0,47 | -2,40% | 19,76 | 20,055 | 18,234 | 265.679 |
| 19 Dic 2024 | 19,696 | -1,15 | -5,53% | 21,105 | 21,94 | 19,17 | 219.382 |
| 18 Dic 2024 | 20,85 | -2,70 | -11,46% | 22,895 | 23,685 | 20,55 | 147.812 |
| 17 Dic 2024 | 23,55 | 0,13 | 0,53% | 23,665 | 24,35 | 23,20 | 112.245 |
| 16 Dic 2024 | 23,425 | 1,84 | 8,52% | 23,00 | 24,16 | 22,045 | 136.245 |
| 13 Dic 2024 | 21,585 | -0,04 | -0,18% | 21,905 | 22,12 | 21,30 | 48.746 |
| 12 Dic 2024 | 21,625 | -0,60 | -2,68% | 22,48 | 23,10 | 21,60 | 57.785 |
| 11 Dic 2024 | 22,22 | 0,58 | 2,68% | 22,185 | 23,33 | 21,895 | 113.413 |
| 10 Dic 2024 | 21,64 | -1,05 | -4,63% | 22,995 | 23,20 | 21,43 | 96.445 |
| 09 Dic 2024 | 22,69 | -2,30 | -9,19% | 24,55 | 24,875 | 22,595 | 164.912 |
|
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 |
