Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 14,6919 | -0,04 | -0,27% | 14,31 | 14,84 | 13,999 | 4.958 |
| 14 Feb 2025 | 14,731 | 0,44 | 3,05% | 14,61 | 14,731 | 14,57 | 2.559 |
| 13 Feb 2025 | 14,295 | -0,38 | -2,61% | 14,30 | 14,30 | 14,295 | 368 |
| 12 Feb 2025 | 14,6783 | 0,26 | 1,80% | 14,50 | 14,6783 | 14,50 | 880 |
| 11 Feb 2025 | 14,4183 | 0,15 | 1,08% | 14,26 | 14,4183 | 14,26 | 815 |
| 08 Feb 2025 | 14,2642 | -0,04 | -0,28% | 14,50 | 14,50 | 14,2642 | 225 |
| 07 Feb 2025 | 14,3043 | 0,29 | 2,07% | 14,20 | 14,38 | 14,20 | 1.285 |
| 06 Feb 2025 | 14,0147 | 0,12 | 0,87% | 14,00 | 14,06 | 13,9999 | 1.963 |
| 05 Feb 2025 | 13,8941 | -0,02 | -0,18% | 14,17 | 14,17 | 13,89 | 519 |
| 04 Feb 2025 | 13,9188 | 0,07 | 0,50% | 13,84 | 13,9912 | 13,84 | 10.819 |
| 01 Feb 2025 | 13,8489 | -0,15 | -1,06% | 14,00 | 14,00 | 13,8489 | 33 |
| 31 Gen 2025 | 13,9975 | -0,03 | -0,20% | 13,90 | 13,9975 | 13,82 | 3.249 |
| 30 Gen 2025 | 14,0259 | -0,17 | -1,20% | 14,0259 | 14,0259 | 14,0259 | 9 |
| 29 Gen 2025 | 14,1967 | -0,10 | -0,68% | 14,00 | 14,47 | 14,00 | 12.408 |
| 28 Gen 2025 | 14,2945 | 0,71 | 5,22% | 13,085 | 14,35 | 12,88 | 44.409 |
| 25 Gen 2025 | 13,585 | 0,12 | 0,88% | 13,59 | 13,7701 | 13,585 | 4.165 |
| 24 Gen 2025 | 13,4666 | 0,00 | 0,00% | 13,4666 | 13,4666 | 13,4666 | 0 |
| 23 Gen 2025 | 13,4666 | -0,42 | -3,01% | 13,51 | 13,60 | 13,4666 | 654 |
| 22 Gen 2025 | 13,8841 | 0,11 | 0,83% | 13,93 | 13,95 | 13,21 | 17.209 |
| 18 Gen 2025 | 13,7704 | 0,25 | 1,87% | 13,77 | 13,7704 | 13,765 | 954 |
| 17 Gen 2025 | 13,517 | 0,25 | 1,86% | 13,355 | 13,517 | 13,355 | 4.461 |
| 16 Gen 2025 | 13,2703 | 0,08 | 0,58% | 13,25 | 13,33 | 13,25 | 2.181 |
| 15 Gen 2025 | 13,1935 | 0,25 | 1,95% | 12,94 | 13,1935 | 12,94 | 1.590 |
| 14 Gen 2025 | 12,9415 | 0,10 | 0,81% | 13,00 | 13,00 | 12,78 | 2.645 |
| 11 Gen 2025 | 12,837 | -0,39 | -2,97% | 14,34 | 14,34 | 12,80 | 529 |
| 09 Gen 2025 | 13,2303 | 0,04 | 0,30% | 13,0556 | 13,2303 | 13,01 | 1.028 |
| 08 Gen 2025 | 13,1902 | -0,10 | -0,77% | 13,29 | 13,42 | 13,13 | 2.305 |
| 07 Gen 2025 | 13,293 | -0,32 | -2,33% | 12,98 | 13,61 | 12,98 | 1.788 |
| 04 Gen 2025 | 13,6096 | 0,15 | 1,14% | 13,50 | 13,66 | 13,50 | 2.381 |
| 03 Gen 2025 | 13,4565 | 0,11 | 0,83% | 13,64 | 13,64 | 13,4565 | 624 |
| 01 Gen 2025 | 13,3456 | 0,15 | 1,10% | 12,85 | 13,70 | 12,85 | 1.071 |
| 31 Dic 2024 | 13,1999 | -0,17 | -1,31% | 13,10 | 13,1999 | 13,02 | 583 |
| 28 Dic 2024 | 13,3746 | 0,14 | 1,09% | 13,90 | 13,90 | 13,07 | 5.265 |
| 27 Dic 2024 | 13,23 | -0,22 | -1,60% | 14,75 | 14,75 | 12,855 | 6.230 |
| 24 Dic 2024 | 13,445 | 0,21 | 1,59% | 14,56 | 14,56 | 12,5801 | 2.871 |
| 24 Dic 2024 | 13,235 | -0,09 | -0,70% | 13,33 | 13,6538 | 12,58 | 2.691 |
| 21 Dic 2024 | 13,3284 | 0,29 | 2,21% | 12,67 | 13,45 | 12,51 | 7.009 |
| 20 Dic 2024 | 13,0399 | -0,26 | -1,96% | 13,30 | 13,50 | 12,765 | 3.649 |
| 19 Dic 2024 | 13,30 | -0,59 | -4,23% | 13,51 | 14,03 | 13,30 | 4.249 |
| 18 Dic 2024 | 13,8879 | -0,11 | -0,82% | 13,58 | 13,93 | 13,58 | 5.125 |
| 17 Dic 2024 | 14,0024 | -0,44 | -3,04% | 14,3515 | 14,3515 | 14,0024 | 2.462 |
| 14 Dic 2024 | 14,4409 | -0,12 | -0,79% | 14,50 | 14,50 | 14,4409 | 1.196 |
| 13 Dic 2024 | 14,5562 | -0,06 | -0,38% | 15,40 | 15,40 | 14,5562 | 737 |
| 12 Dic 2024 | 14,6114 | -0,21 | -1,38% | 14,81 | 14,82 | 14,1601 | 1.738 |
| 11 Dic 2024 | 14,8166 | -0,10 | -0,70% | 14,41 | 14,93 | 14,41 | 558 |
| 10 Dic 2024 | 14,9215 | -0,17 | -1,14% | 15,09 | 15,18 | 14,9215 | 2.081 |
| 07 Dic 2024 | 15,0936 | -0,20 | -1,29% | 16,05 | 16,05 | 15,02 | 7.189 |
| 06 Dic 2024 | 15,2906 | 0,22 | 1,44% | 15,16 | 15,35 | 15,16 | 288 |
| 05 Dic 2024 | 15,0742 | -0,29 | -1,86% | 15,2101 | 15,2101 | 15,0742 | 879 |
| 04 Dic 2024 | 15,3599 | 0,02 | 0,11% | 15,44 | 15,44 | 15,3599 | 152 |
| 03 Dic 2024 | 15,343 | -0,39 | -2,45% | 15,71 | 15,71 | 15,343 | 125 |
| 29 Nov 2024 | 15,7287 | 0,02 | 0,14% | 15,75 | 15,78 | 15,44 | 6.007 |
| 28 Nov 2024 | 15,7069 | 0,05 | 0,33% | 15,16 | 15,8101 | 15,16 | 2.886 |
| 27 Nov 2024 | 15,6552 | 0,18 | 1,18% | 15,16 | 15,6552 | 15,16 | 126 |
| 26 Nov 2024 | 15,473 | 0,01 | 0,05% | 15,16 | 15,473 | 15,16 | 395 |
| 23 Nov 2024 | 15,4659 | 0,15 | 0,97% | 15,23 | 15,5288 | 15,23 | 457 |
| 22 Nov 2024 | 15,3176 | 0,27 | 1,83% | 15,34 | 15,365 | 15,3176 | 1.324 |
| 21 Nov 2024 | 15,0427 | 0,11 | 0,71% | 13,72 | 15,0427 | 13,72 | 2.674 |
| 20 Nov 2024 | 14,9365 | -0,11 | -0,75% | 15,04 | 15,04 | 14,9365 | 145 |
| 19 Nov 2024 | 15,0489 | 0,23 | 1,58% | 13,72 | 15,08 | 13,72 | 1.828 |
|
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 |
