Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 14,7301 | 0,20 | 1,40% | 14,52 | 14,7301 | 14,52 | 654 |
| 31 Gen 2025 | 14,5261 | -0,31 | -2,06% | 14,45 | 14,62 | 14,29 | 1.060 |
| 30 Gen 2025 | 14,8314 | 0,02 | 0,11% | 14,76 | 14,84 | 14,71 | 739 |
| 29 Gen 2025 | 14,815 | 0,12 | 0,78% | 14,92 | 14,92 | 14,71 | 5.599 |
| 28 Gen 2025 | 14,70 | -0,04 | -0,24% | 14,94 | 14,94 | 14,70 | 3.521 |
| 25 Gen 2025 | 14,7351 | -0,38 | -2,53% | 14,88 | 14,88 | 14,63 | 1.687 |
| 24 Gen 2025 | 15,1178 | 0,00 | 0,00% | 15,1178 | 15,1178 | 15,1178 | 0 |
| 23 Gen 2025 | 15,1178 | -0,01 | -0,09% | 15,03 | 15,16 | 14,97 | 9.285 |
| 22 Gen 2025 | 15,1309 | -0,61 | -3,89% | 15,39 | 15,39 | 15,03 | 7.629 |
| 18 Gen 2025 | 15,7429 | -0,02 | -0,11% | 15,60 | 15,7429 | 15,60 | 215 |
| 17 Gen 2025 | 15,76 | -0,18 | -1,10% | 16,00 | 16,00 | 15,69 | 4.214 |
| 16 Gen 2025 | 15,9351 | -0,45 | -2,75% | 15,88 | 16,01 | 15,88 | 2.776 |
| 15 Gen 2025 | 16,3849 | -0,10 | -0,63% | 16,38 | 16,46 | 16,32 | 675 |
| 14 Gen 2025 | 16,4891 | 0,11 | 0,67% | 16,71 | 16,769 | 16,45 | 5.436 |
| 11 Gen 2025 | 16,38 | 0,40 | 2,50% | 16,11 | 16,40 | 16,11 | 2.393 |
| 09 Gen 2025 | 15,98 | 0,17 | 1,10% | 16,09 | 16,09 | 15,84 | 1.771 |
| 08 Gen 2025 | 15,8054 | 0,06 | 0,38% | 15,46 | 15,82 | 15,46 | 86.102 |
| 07 Gen 2025 | 15,745 | -0,37 | -2,30% | 15,77 | 15,77 | 15,69 | 798 |
| 04 Gen 2025 | 16,115 | -0,13 | -0,80% | 16,21 | 16,24 | 16,0801 | 2.999 |
| 03 Gen 2025 | 16,2447 | 0,16 | 1,02% | 16,12 | 16,30 | 16,12 | 3.481 |
| 01 Gen 2025 | 16,08 | 0,07 | 0,44% | 16,08 | 16,08 | 16,08 | 179 |
| 31 Dic 2024 | 16,01 | 0,16 | 1,02% | 16,12 | 16,15 | 15,9666 | 7.774 |
| 28 Dic 2024 | 15,8486 | 0,05 | 0,34% | 15,969 | 15,979 | 15,78 | 6.954 |
| 27 Dic 2024 | 15,795 | -0,21 | -1,28% | 16,00 | 16,00 | 15,59 | 836 |
| 24 Dic 2024 | 16,00 | -0,09 | -0,53% | 16,00 | 16,00 | 15,80 | 244 |
| 24 Dic 2024 | 16,0852 | -0,37 | -2,23% | 16,15 | 16,15 | 16,06 | 882 |
| 21 Dic 2024 | 16,4519 | 0,07 | 0,41% | 16,89 | 16,89 | 16,37 | 4.392 |
| 20 Dic 2024 | 16,3843 | 0,14 | 0,89% | 16,34 | 16,3843 | 16,29 | 2.717 |
| 19 Dic 2024 | 16,2404 | 0,74 | 4,78% | 15,64 | 16,25 | 15,50 | 5.302 |
| 18 Dic 2024 | 15,50 | 0,07 | 0,45% | 15,67 | 15,68 | 15,43 | 2.324 |
| 17 Dic 2024 | 15,43 | 0,09 | 0,59% | 15,62 | 15,62 | 15,35 | 1.603 |
| 14 Dic 2024 | 15,34 | 0,11 | 0,72% | 15,49 | 15,49 | 15,34 | 493 |
| 13 Dic 2024 | 15,23 | 0,21 | 1,38% | 15,23 | 15,23 | 15,23 | 419 |
| 12 Dic 2024 | 15,0227 | -0,13 | -0,84% | 15,12 | 15,12 | 14,96 | 1.693 |
| 11 Dic 2024 | 15,15 | 0,26 | 1,75% | 15,13 | 15,15 | 15,111 | 597 |
| 10 Dic 2024 | 14,89 | -0,01 | -0,09% | 14,82 | 14,89 | 14,58 | 1.504 |
| 07 Dic 2024 | 14,9028 | 0,06 | 0,42% | 14,85 | 14,93 | 14,84 | 903 |
| 06 Dic 2024 | 14,84 | -0,20 | -1,31% | 14,79 | 14,84 | 14,79 | 586 |
| 05 Dic 2024 | 15,0373 | 0,06 | 0,38% | 14,91 | 15,0373 | 14,91 | 5.822 |
| 04 Dic 2024 | 14,98 | -0,32 | -2,09% | 15,09 | 15,09 | 14,98 | 66 |
| 03 Dic 2024 | 15,2991 | -0,11 | -0,70% | 15,35 | 15,35 | 15,2991 | 373 |
| 29 Nov 2024 | 15,4063 | -0,30 | -1,89% | 15,4063 | 15,4063 | 15,4063 | 3 |
| 28 Nov 2024 | 15,7034 | -0,10 | -0,61% | 15,68 | 15,74 | 15,68 | 216 |
| 27 Nov 2024 | 15,80 | 0,12 | 0,74% | 15,82 | 15,82 | 15,80 | 270 |
| 26 Nov 2024 | 15,6832 | -0,15 | -0,93% | 15,66 | 15,6999 | 15,59 | 5.636 |
| 23 Nov 2024 | 15,83 | -0,10 | -0,63% | 16,18 | 16,18 | 15,819 | 1.783 |
| 22 Nov 2024 | 15,9297 | -0,14 | -0,89% | 15,87 | 15,9297 | 15,87 | 975 |
| 21 Nov 2024 | 16,073 | 0,25 | 1,55% | 15,90 | 16,073 | 15,90 | 269 |
| 20 Nov 2024 | 15,827 | 0,03 | 0,20% | 16,01 | 16,31 | 15,80 | 3.512 |
| 19 Nov 2024 | 15,7947 | -0,13 | -0,79% | 15,89 | 15,89 | 15,79 | 491 |
| 16 Nov 2024 | 15,92 | 0,09 | 0,57% | 15,98 | 15,99 | 15,92 | 2.169 |
| 15 Nov 2024 | 15,8301 | -0,17 | -1,06% | 15,69 | 15,84 | 15,59 | 4.931 |
| 14 Nov 2024 | 16,0004 | 0,33 | 2,11% | 16,21 | 16,21 | 15,85 | 3.577 |
| 13 Nov 2024 | 15,6692 | 0,68 | 4,52% | 15,65 | 15,8299 | 15,641 | 4.464 |
| 12 Nov 2024 | 14,9922 | -0,18 | -1,19% | 14,92 | 15,15 | 14,92 | 1.729 |
| 09 Nov 2024 | 15,173 | 0,40 | 2,71% | 15,01 | 15,27 | 15,01 | 8.884 |
| 08 Nov 2024 | 14,7721 | 7,19 | 94,94% | 14,73 | 14,8683 | 14,72 | 7.558 |
| 07 Nov 2024 | 7,5776 | 0,19 | 2,62% | 7,63 | 7,66 | 7,5101 | 11.739 |
| 06 Nov 2024 | 7,3841 | -0,12 | -1,55% | 7,51 | 7,51 | 7,36 | 1.156 |
| 05 Nov 2024 | 7,50 | -0,01 | -0,14% | 7,48 | 7,50 | 7,45 | 2.875 |
|
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 |
