Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 21,22 | -1,32 | -5,86% | 22,20 | 22,89 | 21,071 | 192.950 |
| 05 Mar 2025 | 22,54 | 0,86 | 3,97% | 22,45 | 24,10 | 21,06 | 516.378 |
| 04 Mar 2025 | 21,68 | 1,99 | 10,11% | 19,09 | 22,17 | 18,96 | 424.490 |
| 01 Mar 2025 | 19,69 | -0,47 | -2,33% | 20,44 | 20,89 | 19,57 | 450.195 |
| 28 Feb 2025 | 20,16 | 2,08 | 11,50% | 17,86 | 20,18 | 17,81 | 704.430 |
| 27 Feb 2025 | 18,08 | -0,97 | -5,09% | 18,23 | 18,43 | 17,38 | 322.723 |
| 26 Feb 2025 | 19,05 | 0,88 | 4,84% | 18,30 | 19,50 | 18,29 | 589.179 |
| 25 Feb 2025 | 18,17 | 0,85 | 4,91% | 17,14 | 18,51 | 17,14 | 514.808 |
| 22 Feb 2025 | 17,32 | 1,64 | 10,46% | 15,51 | 17,47 | 15,50 | 723.174 |
| 21 Feb 2025 | 15,68 | 0,49 | 3,23% | 15,40 | 16,18 | 15,3278 | 341.261 |
| 20 Feb 2025 | 15,19 | 0,00 | 0,00% | 15,34 | 15,57 | 14,71 | 216.405 |
| 19 Feb 2025 | 15,19 | -0,85 | -5,30% | 15,73 | 15,73 | 15,19 | 393.492 |
| 15 Feb 2025 | 16,04 | -0,44 | -2,67% | 16,40 | 16,40 | 16,04 | 143.319 |
| 14 Feb 2025 | 16,48 | -0,62 | -3,63% | 16,91 | 17,05 | 16,455 | 202.697 |
| 13 Feb 2025 | 17,10 | 0,06 | 0,35% | 17,58 | 17,68 | 17,01 | 147.497 |
| 12 Feb 2025 | 17,04 | 0,59 | 3,59% | 16,99 | 17,17 | 16,665 | 101.462 |
| 11 Feb 2025 | 16,45 | -0,75 | -4,36% | 16,72 | 16,88 | 16,45 | 86.164 |
| 08 Feb 2025 | 17,20 | 0,32 | 1,90% | 16,64 | 17,315 | 16,3137 | 209.579 |
| 07 Feb 2025 | 16,88 | -0,20 | -1,17% | 17,02 | 17,2657 | 16,6675 | 74.138 |
| 06 Feb 2025 | 17,08 | -0,28 | -1,61% | 17,33 | 17,70 | 16,9602 | 93.465 |
| 05 Feb 2025 | 17,36 | -0,68 | -3,77% | 17,62 | 17,71 | 17,30 | 160.270 |
| 04 Feb 2025 | 18,04 | 0,82 | 4,76% | 18,51 | 18,80 | 17,65 | 399.023 |
| 01 Feb 2025 | 17,22 | 0,54 | 3,24% | 16,66 | 17,25 | 16,1331 | 291.066 |
| 31 Gen 2025 | 16,68 | -0,78 | -4,47% | 17,00 | 17,10 | 16,45 | 247.030 |
| 30 Gen 2025 | 17,46 | 0,20 | 1,16% | 17,17 | 17,73 | 17,07 | 158.448 |
| 29 Gen 2025 | 17,26 | -0,43 | -2,43% | 17,45 | 18,25 | 17,18 | 370.657 |
| 28 Gen 2025 | 17,69 | 2,00 | 12,75% | 17,16 | 18,17 | 16,97 | 782.643 |
| 25 Gen 2025 | 15,69 | 0,24 | 1,55% | 15,25 | 15,75 | 15,25 | 244.025 |
| 24 Gen 2025 | 15,45 | 0,00 | 0,00% | 15,45 | 15,45 | 15,45 | 0 |
| 23 Gen 2025 | 15,45 | -0,52 | -3,26% | 15,46 | 15,4992 | 15,185 | 306.502 |
| 22 Gen 2025 | 15,97 | -0,78 | -4,66% | 16,22 | 16,53 | 15,83 | 308.586 |
| 18 Gen 2025 | 16,75 | -0,67 | -3,85% | 16,73 | 16,91 | 16,56 | 118.467 |
| 17 Gen 2025 | 17,42 | -0,18 | -1,02% | 17,19 | 17,608 | 16,99 | 128.161 |
| 16 Gen 2025 | 17,60 | -0,89 | -4,81% | 17,27 | 17,68 | 17,15 | 221.515 |
| 15 Gen 2025 | 18,49 | -0,48 | -2,53% | 18,48 | 19,04 | 18,17 | 245.272 |
| 14 Gen 2025 | 18,97 | 0,19 | 1,01% | 19,69 | 19,90 | 18,97 | 251.813 |
| 11 Gen 2025 | 18,78 | 0,76 | 4,22% | 18,51 | 19,05 | 18,35 | 283.808 |
| 09 Gen 2025 | 18,02 | 0,41 | 2,33% | 17,87 | 18,54 | 17,85 | 345.211 |
| 08 Gen 2025 | 17,61 | 0,69 | 4,08% | 16,70 | 17,836 | 16,65 | 291.162 |
| 07 Gen 2025 | 16,92 | -0,82 | -4,62% | 17,06 | 17,0885 | 16,36 | 259.021 |
| 04 Gen 2025 | 17,74 | -1,31 | -6,88% | 18,67 | 18,8199 | 17,73 | 247.662 |
| 03 Gen 2025 | 19,05 | 0,02 | 0,11% | 18,49 | 19,4551 | 18,26 | 323.011 |
| 01 Gen 2025 | 19,03 | 0,38 | 2,04% | 18,59 | 19,24 | 18,402 | 238.332 |
| 31 Dic 2024 | 18,65 | 0,70 | 3,90% | 18,75 | 19,34 | 18,37 | 254.559 |
| 28 Dic 2024 | 17,95 | 0,72 | 4,18% | 17,70 | 18,3199 | 17,50 | 213.623 |
| 27 Dic 2024 | 17,23 | 0,05 | 0,29% | 17,36 | 17,5178 | 17,03 | 119.276 |
| 24 Dic 2024 | 17,18 | -0,58 | -3,27% | 17,74 | 17,80 | 17,18 | 80.825 |
| 24 Dic 2024 | 17,76 | -0,65 | -3,53% | 18,25 | 18,54 | 17,7526 | 106.234 |
| 21 Dic 2024 | 18,41 | -0,95 | -4,91% | 19,78 | 19,78 | 17,845 | 226.247 |
| 20 Dic 2024 | 19,36 | 0,38 | 2,00% | 18,45 | 19,46 | 18,23 | 236.928 |
| 19 Dic 2024 | 18,98 | 2,12 | 12,57% | 16,69 | 19,10 | 16,55 | 354.574 |
| 18 Dic 2024 | 16,86 | 0,42 | 2,55% | 16,70 | 16,9498 | 16,425 | 187.545 |
| 17 Dic 2024 | 16,44 | -0,19 | -1,14% | 16,76 | 16,80 | 16,23 | 160.259 |
| 14 Dic 2024 | 16,63 | 0,06 | 0,36% | 16,38 | 16,97 | 16,38 | 208.529 |
| 13 Dic 2024 | 16,57 | 0,38 | 2,35% | 16,44 | 16,57 | 16,23 | 141.771 |
| 12 Dic 2024 | 16,19 | -0,55 | -3,29% | 16,34 | 16,65 | 16,0794 | 101.610 |
| 11 Dic 2024 | 16,74 | 0,91 | 5,75% | 15,95 | 16,81 | 15,95 | 140.020 |
| 10 Dic 2024 | 15,83 | 0,06 | 0,38% | 15,45 | 15,90 | 15,27 | 134.904 |
| 07 Dic 2024 | 15,77 | -0,59 | -3,61% | 16,07 | 16,07 | 15,63 | 130.004 |
|
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 |
