Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 18,50 | 1,91 | 11,51% | 17,23 | 19,08 | 15,94 | 33.263.779 |
| 07 Mar 2025 | 16,59 | 0,39 | 2,41% | 17,25 | 17,86 | 14,87 | 38.603.964 |
| 06 Mar 2025 | 16,20 | -5,26 | -24,51% | 20,90 | 21,94 | 15,82 | 33.787.689 |
| 05 Mar 2025 | 21,46 | -4,98 | -18,84% | 28,83 | 29,48 | 17,62 | 33.420.472 |
| 04 Mar 2025 | 26,44 | 0,79 | 3,08% | 18,04 | 27,48 | 17,76 | 29.181.604 |
| 01 Mar 2025 | 25,65 | -3,79 | -12,87% | 29,82 | 31,45 | 25,16 | 18.958.898 |
| 28 Feb 2025 | 29,44 | 4,50 | 18,04% | 24,29 | 29,53 | 23,5036 | 14.721.504 |
| 27 Feb 2025 | 24,94 | -2,99 | -10,71% | 29,07 | 29,3672 | 24,80 | 21.280.084 |
| 26 Feb 2025 | 27,93 | 5,23 | 23,04% | 25,06 | 29,0448 | 24,7367 | 26.860.521 |
| 25 Feb 2025 | 22,70 | 2,30 | 11,27% | 19,86 | 23,59 | 19,8462 | 15.460.228 |
| 22 Feb 2025 | 20,40 | 2,62 | 14,74% | 17,31 | 20,46 | 17,20 | 10.774.680 |
| 21 Feb 2025 | 17,78 | -0,55 | -3,00% | 17,78 | 18,80 | 17,30 | 6.057.363 |
| 20 Feb 2025 | 18,33 | 1,52 | 9,04% | 16,47 | 18,515 | 16,21 | 7.655.332 |
| 19 Feb 2025 | 16,81 | 0,33 | 2,00% | 16,55 | 17,5265 | 16,21 | 8.588.285 |
| 15 Feb 2025 | 16,48 | -1,39 | -7,78% | 17,81 | 18,00 | 15,7097 | 10.545.189 |
| 14 Feb 2025 | 17,87 | 0,21 | 1,19% | 17,86 | 18,70 | 17,29 | 7.523.587 |
| 13 Feb 2025 | 17,66 | -0,85 | -4,59% | 19,00 | 19,18 | 17,22 | 10.774.346 |
| 12 Feb 2025 | 18,51 | 1,47 | 8,63% | 17,29 | 18,62 | 16,62 | 8.932.617 |
| 11 Feb 2025 | 17,04 | -0,68 | -3,84% | 17,12 | 17,72 | 16,41 | 10.355.806 |
| 08 Feb 2025 | 17,72 | -0,30 | -1,66% | 16,94 | 17,83 | 15,94 | 14.961.769 |
| 07 Feb 2025 | 18,02 | 1,09 | 6,44% | 16,67 | 18,51 | 16,124 | 10.803.641 |
| 06 Feb 2025 | 16,93 | 1,07 | 6,75% | 15,79 | 17,18 | 15,50 | 12.365.204 |
| 05 Feb 2025 | 15,86 | -0,12 | -0,75% | 16,53 | 16,57 | 15,365 | 14.569.002 |
| 04 Feb 2025 | 15,98 | -1,29 | -7,47% | 19,86 | 19,88 | 15,80 | 22.738.920 |
| 01 Feb 2025 | 17,27 | 0,56 | 3,35% | 16,72 | 17,50 | 15,48 | 18.480.941 |
| 31 Gen 2025 | 16,71 | 0,10 | 0,60% | 16,17 | 16,8781 | 15,18 | 13.856.908 |
| 30 Gen 2025 | 16,61 | -0,52 | -3,04% | 16,96 | 17,8299 | 16,38 | 15.432.764 |
| 29 Gen 2025 | 17,13 | 1,08 | 6,73% | 16,43 | 17,43 | 15,98 | 14.067.075 |
| 28 Gen 2025 | 16,05 | 0,53 | 3,41% | 16,74 | 18,31 | 15,2995 | 25.723.974 |
| 25 Gen 2025 | 15,52 | 1,75 | 12,71% | 13,74 | 15,75 | 13,73 | 19.995.140 |
| 24 Gen 2025 | 13,77 | 0,00 | 0,00% | 13,77 | 13,77 | 13,77 | 0 |
| 23 Gen 2025 | 13,77 | 0,79 | 6,09% | 13,31 | 14,22 | 12,93 | 18.276.328 |
| 22 Gen 2025 | 12,98 | 0,51 | 4,09% | 12,655 | 14,37 | 12,06 | 31.959.790 |
| 18 Gen 2025 | 12,47 | -2,54 | -16,92% | 13,62 | 13,90 | 12,41 | 26.168.143 |
| 17 Gen 2025 | 15,01 | -0,50 | -3,22% | 15,80 | 16,78 | 14,72 | 18.076.974 |
| 16 Gen 2025 | 15,51 | -1,68 | -9,77% | 15,80 | 16,28 | 14,76 | 20.679.194 |
| 15 Gen 2025 | 17,19 | -1,75 | -9,24% | 17,33 | 18,6693 | 15,96 | 19.181.384 |
| 14 Gen 2025 | 18,94 | -0,11 | -0,58% | 21,08 | 21,87 | 18,90 | 25.025.401 |
| 11 Gen 2025 | 19,05 | 0,47 | 2,53% | 19,02 | 20,20 | 18,0402 | 21.840.189 |
| 09 Gen 2025 | 18,58 | 0,97 | 5,51% | 18,32 | 20,16 | 17,37 | 27.374.819 |
| 08 Gen 2025 | 17,61 | 2,90 | 19,71% | 15,70 | 18,14 | 15,3542 | 28.229.294 |
| 07 Gen 2025 | 14,71 | -4,50 | -23,43% | 18,02 | 19,64 | 14,3201 | 23.620.444 |
| 04 Gen 2025 | 19,21 | -6,81 | -26,17% | 25,66 | 25,66 | 18,60 | 16.305.822 |
| 03 Gen 2025 | 26,02 | -2,07 | -7,37% | 26,10 | 27,599 | 24,11 | 12.466.405 |
| 01 Gen 2025 | 28,09 | 2,24 | 8,67% | 23,30 | 28,9108 | 23,30 | 14.002.165 |
| 31 Dic 2024 | 25,85 | 3,70 | 16,70% | 23,67 | 26,05 | 23,61 | 13.698.598 |
| 28 Dic 2024 | 22,15 | 1,66 | 8,10% | 20,66 | 23,08 | 20,66 | 11.033.374 |
| 27 Dic 2024 | 20,49 | 1,49 | 7,84% | 19,95 | 21,0176 | 19,78 | 10.462.883 |
| 24 Dic 2024 | 19,00 | -3,36 | -15,03% | 21,01 | 21,24 | 18,77 | 8.996.674 |
| 24 Dic 2024 | 22,36 | 3,10 | 16,10% | 19,94 | 22,94 | 19,91 | 12.564.868 |
| 21 Dic 2024 | 19,26 | -5,74 | -22,96% | 26,22 | 26,22 | 19,21 | 21.174.353 |
| 20 Dic 2024 | 25,00 | 3,21 | 14,73% | 20,18 | 25,44 | 19,9159 | 19.284.254 |
| 19 Dic 2024 | 21,79 | 3,17 | 17,02% | 18,73 | 23,37 | 18,2924 | 12.848.571 |
| 18 Dic 2024 | 18,62 | 1,79 | 10,64% | 16,43 | 18,66 | 16,2768 | 9.417.310 |
| 17 Dic 2024 | 16,83 | 15,99 | 1.895,73% | 15,55 | 17,03 | 14,495 | 17.414.622 |
| 14 Dic 2024 | 0,8433 | -0,0667 | -7,33% | 0,8889 | 0,9368 | 0,84 | 945.189.515 |
| 13 Dic 2024 | 0,91 | 0,0688 | 8,18% | 0,8355 | 0,9446 | 0,8264 | 1.190.637.793 |
| 12 Dic 2024 | 0,8412 | -0,1838 | -17,93% | 0,9832 | 0,9832 | 0,84 | 1.380.867.703 |
| 11 Dic 2024 | 1,025 | -0,07 | -5,96% | 1,055 | 1,16 | 1,01 | 240.014.460 |
|
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 |
