Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Gen 2025 | 14,29 | -1,04 | -6,78% | 14,86 | 15,06 | 14,16 | 637.020 |
| 08 Gen 2025 | 15,33 | -0,66 | -4,13% | 15,00 | 15,57 | 14,20 | 329.436 |
| 07 Gen 2025 | 15,99 | 0,62 | 4,03% | 15,44 | 16,01 | 15,1201 | 399.143 |
| 04 Gen 2025 | 15,37 | 0,47 | 3,15% | 15,14 | 15,44 | 15,0405 | 347.203 |
| 03 Gen 2025 | 14,90 | -2,24 | -13,07% | 16,34 | 16,34 | 14,85 | 609.093 |
| 01 Gen 2025 | 17,14 | -0,38 | -2,17% | 17,68 | 17,68 | 16,96 | 317.732 |
| 31 Dic 2024 | 17,52 | 0,77 | 4,60% | 17,27 | 17,98 | 17,11 | 444.976 |
| 28 Dic 2024 | 16,75 | 0,37 | 2,26% | 16,95 | 17,28 | 16,58 | 337.725 |
| 27 Dic 2024 | 16,38 | -0,14 | -0,85% | 16,29 | 16,56 | 15,99 | 243.869 |
| 24 Dic 2024 | 16,52 | 0,08 | 0,49% | 16,24 | 16,87 | 16,20 | 122.616 |
| 24 Dic 2024 | 16,44 | -0,02 | -0,12% | 16,71 | 17,21 | 16,36 | 256.762 |
| 21 Dic 2024 | 16,46 | -0,69 | -4,02% | 16,91 | 16,91 | 15,94 | 417.495 |
| 20 Dic 2024 | 17,15 | 0,40 | 2,39% | 16,50 | 17,29 | 16,18 | 590.113 |
| 19 Dic 2024 | 16,75 | 1,95 | 13,18% | 15,03 | 17,01 | 14,87 | 1.008.970 |
| 18 Dic 2024 | 14,80 | 0,35 | 2,42% | 15,07 | 15,26 | 14,58 | 557.497 |
| 17 Dic 2024 | 14,45 | 0,22 | 1,55% | 13,87 | 14,61 | 13,87 | 518.993 |
| 14 Dic 2024 | 14,23 | 1,15 | 8,79% | 13,48 | 14,37 | 13,43 | 717.266 |
| 13 Dic 2024 | 13,08 | 1,32 | 11,22% | 12,52 | 13,1501 | 12,42 | 700.186 |
| 12 Dic 2024 | 11,76 | -1,14 | -8,84% | 12,52 | 12,78 | 11,67 | 603.973 |
| 11 Dic 2024 | 12,90 | -0,05 | -0,39% | 12,41 | 12,94 | 12,2702 | 475.846 |
| 10 Dic 2024 | 12,95 | -1,38 | -9,63% | 12,89 | 12,95 | 11,84 | 1.042.956 |
| 07 Dic 2024 | 14,33 | 0,85 | 6,31% | 13,63 | 14,43 | 13,63 | 560.606 |
| 06 Dic 2024 | 13,48 | -0,03 | -0,22% | 13,41 | 13,91 | 13,00 | 707.984 |
| 05 Dic 2024 | 13,51 | 0,11 | 0,82% | 13,33 | 13,56 | 13,06 | 385.743 |
| 04 Dic 2024 | 13,40 | -1,11 | -7,65% | 14,20 | 14,21 | 12,89 | 684.098 |
| 03 Dic 2024 | 14,51 | 0,87 | 6,38% | 13,97 | 14,649 | 13,92 | 862.606 |
| 29 Nov 2024 | 13,64 | -0,31 | -2,22% | 13,66 | 13,8499 | 13,44 | 299.842 |
| 28 Nov 2024 | 13,95 | -0,18 | -1,27% | 13,70 | 14,09 | 13,365 | 669.645 |
| 27 Nov 2024 | 14,13 | -0,19 | -1,33% | 14,32 | 14,625 | 14,08 | 451.917 |
| 26 Nov 2024 | 14,32 | 1,21 | 9,23% | 14,41 | 14,65 | 14,1701 | 863.330 |
| 23 Nov 2024 | 13,11 | -0,11 | -0,83% | 12,88 | 13,348 | 12,78 | 654.978 |
| 22 Nov 2024 | 13,22 | -0,44 | -3,22% | 13,23 | 13,80 | 13,13 | 700.128 |
| 21 Nov 2024 | 13,66 | 0,21 | 1,56% | 13,63 | 13,87 | 13,53 | 540.602 |
| 20 Nov 2024 | 13,45 | -0,89 | -6,21% | 13,90 | 14,24 | 13,41 | 1.030.118 |
| 19 Nov 2024 | 14,34 | -2,22 | -13,41% | 15,11 | 15,1251 | 13,95 | 554.287 |
| 16 Nov 2024 | 16,56 | 0,30 | 1,85% | 15,91 | 16,69 | 15,655 | 469.641 |
| 15 Nov 2024 | 16,26 | -0,28 | -1,69% | 16,80 | 16,97 | 15,94 | 719.219 |
| 14 Nov 2024 | 16,54 | 0,84 | 5,35% | 15,24 | 16,54 | 15,00 | 792.212 |
| 13 Nov 2024 | 15,70 | 0,74 | 4,95% | 15,54 | 16,2791 | 15,30 | 707.099 |
| 12 Nov 2024 | 14,96 | 2,22 | 17,43% | 14,17 | 15,53 | 14,00 | 1.082.969 |
| 09 Nov 2024 | 12,74 | 0,53 | 4,34% | 12,54 | 13,14 | 12,43 | 953.648 |
| 08 Nov 2024 | 12,21 | -0,98 | -7,43% | 12,68 | 13,12 | 11,99 | 1.124.028 |
| 07 Nov 2024 | 13,19 | 1,31 | 11,03% | 13,67 | 13,91 | 12,86 | 896.203 |
| 06 Nov 2024 | 11,88 | -0,17 | -1,41% | 11,56 | 12,11 | 11,48 | 745.516 |
| 05 Nov 2024 | 12,05 | 0,06 | 0,50% | 11,70 | 12,19 | 11,5801 | 820.543 |
| 01 Nov 2024 | 11,99 | 0,40 | 3,45% | 11,40 | 12,04 | 11,20 | 1.148.255 |
| 31 Ott 2024 | 11,59 | 0,85 | 7,91% | 11,22 | 12,00 | 11,18 | 2.025.400 |
| 30 Ott 2024 | 10,74 | 0,44 | 4,27% | 10,40 | 11,07 | 10,40 | 1.076.672 |
| 29 Ott 2024 | 10,30 | -0,59 | -5,42% | 10,54 | 10,77 | 10,24 | 1.471.054 |
| 28 Ott 2024 | 10,89 | 0,21 | 1,97% | 10,86 | 10,95 | 10,63 | 710.876 |
| 26 Ott 2024 | 10,68 | 0,40 | 3,89% | 10,43 | 10,83 | 10,22 | 1.294.447 |
| 25 Ott 2024 | 10,28 | 0,59 | 6,09% | 9,44 | 10,77 | 9,42 | 2.470.586 |
| 24 Ott 2024 | 9,69 | 0,55 | 6,02% | 9,45 | 9,9099 | 9,35 | 2.636.794 |
| 23 Ott 2024 | 9,14 | -0,60 | -6,16% | 9,43 | 9,43 | 9,03 | 1.709.312 |
| 22 Ott 2024 | 9,74 | -0,08 | -0,81% | 9,36 | 9,825 | 9,20 | 1.848.352 |
| 19 Ott 2024 | 9,82 | -1,34 | -12,01% | 10,75 | 10,912 | 9,68 | 2.771.296 |
| 18 Ott 2024 | 11,16 | -0,42 | -3,63% | 11,35 | 11,4777 | 10,8647 | 1.391.797 |
| 17 Ott 2024 | 11,58 | -0,33 | -2,77% | 11,49 | 11,70 | 10,99 | 1.406.724 |
| 16 Ott 2024 | 11,91 | -0,47 | -3,80% | 12,42 | 12,58 | 11,91 | 704.086 |
| 15 Ott 2024 | 12,38 | -0,12 | -0,96% | 12,61 | 12,85 | 12,25 | 418.278 |
| 12 Ott 2024 | 12,50 | -0,20 | -1,57% | 12,43 | 12,515 | 12,074 | 818.333 |
|
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 |
