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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 20,61 | -0,19 | -0,91% | 20,97 | 21,34 | 20,49 | 20.459.959 |
| 07 Mar 2025 | 20,80 | 0,72 | 3,59% | 20,61 | 20,985 | 20,29 | 16.785.047 |
| 06 Mar 2025 | 20,08 | -0,43 | -2,10% | 20,55 | 20,795 | 19,96 | 22.401.353 |
| 05 Mar 2025 | 20,51 | 0,48 | 2,40% | 20,32 | 20,835 | 19,93 | 22.724.421 |
| 04 Mar 2025 | 20,03 | 0,67 | 3,46% | 19,24 | 20,30 | 19,16 | 27.414.005 |
| 01 Mar 2025 | 19,36 | -0,60 | -3,01% | 19,95 | 20,155 | 19,3207 | 18.982.520 |
| 28 Feb 2025 | 19,96 | 0,62 | 3,21% | 19,19 | 19,98 | 19,1101 | 17.061.983 |
| 27 Feb 2025 | 19,34 | -0,01 | -0,05% | 19,24 | 19,508 | 19,00 | 12.805.715 |
| 26 Feb 2025 | 19,35 | 0,20 | 1,04% | 19,16 | 19,645 | 19,11 | 14.436.077 |
| 25 Feb 2025 | 19,15 | 0,19 | 1,00% | 18,84 | 19,20 | 18,7815 | 15.017.455 |
| 22 Feb 2025 | 18,96 | 0,63 | 3,44% | 18,35 | 19,00 | 18,35 | 18.945.648 |
| 21 Feb 2025 | 18,33 | 0,17 | 0,94% | 18,25 | 18,52 | 18,245 | 11.732.768 |
| 20 Feb 2025 | 18,16 | -0,10 | -0,55% | 18,34 | 18,3699 | 18,14 | 10.391.747 |
| 19 Feb 2025 | 18,26 | -0,08 | -0,44% | 18,28 | 18,4372 | 18,255 | 8.812.524 |
| 15 Feb 2025 | 18,34 | 0,02 | 0,11% | 18,33 | 18,38 | 18,27 | 9.844.907 |
| 14 Feb 2025 | 18,32 | -0,39 | -2,08% | 18,65 | 18,725 | 18,31 | 10.333.894 |
| 13 Feb 2025 | 18,71 | 0,11 | 0,59% | 18,97 | 19,01 | 18,6377 | 11.240.601 |
| 12 Feb 2025 | 18,60 | -0,01 | -0,05% | 18,75 | 18,7501 | 18,55 | 7.546.443 |
| 11 Feb 2025 | 18,61 | -0,24 | -1,27% | 18,66 | 18,7399 | 18,57 | 9.089.877 |
| 08 Feb 2025 | 18,85 | 0,36 | 1,95% | 18,49 | 18,8999 | 18,40 | 15.318.044 |
| 07 Feb 2025 | 18,49 | -0,13 | -0,70% | 18,51 | 18,725 | 18,49 | 11.225.480 |
| 06 Feb 2025 | 18,62 | -0,15 | -0,80% | 18,84 | 18,97 | 18,615 | 9.418.812 |
| 05 Feb 2025 | 18,77 | -0,25 | -1,31% | 19,02 | 19,055 | 18,7367 | 16.595.923 |
| 04 Feb 2025 | 19,02 | 0,25 | 1,33% | 19,34 | 19,47 | 18,8601 | 19.647.880 |
| 01 Feb 2025 | 18,77 | 0,23 | 1,24% | 18,42 | 18,805 | 18,26 | 16.682.581 |
| 31 Gen 2025 | 18,54 | -0,20 | -1,07% | 18,61 | 18,8152 | 18,44 | 11.027.719 |
| 30 Gen 2025 | 18,74 | 0,17 | 0,92% | 18,62 | 18,895 | 18,60 | 11.379.181 |
| 29 Gen 2025 | 18,57 | -0,32 | -1,69% | 18,82 | 19,02 | 18,515 | 10.880.282 |
| 28 Gen 2025 | 18,89 | 0,53 | 2,89% | 19,16 | 19,17 | 18,8698 | 17.526.410 |
| 25 Gen 2025 | 18,36 | -0,08 | -0,43% | 18,24 | 18,43 | 18,19 | 7.921.812 |
| 24 Gen 2025 | 18,44 | 0,00 | 0,00% | 18,44 | 18,44 | 18,44 | 0 |
| 23 Gen 2025 | 18,44 | -0,19 | -1,02% | 18,47 | 18,4906 | 18,34 | 8.481.737 |
| 22 Gen 2025 | 18,63 | -0,34 | -1,79% | 18,79 | 18,9187 | 18,63 | 9.463.281 |
| 18 Gen 2025 | 18,97 | -0,36 | -1,86% | 19,01 | 19,1001 | 18,86 | 10.469.361 |
| 17 Gen 2025 | 19,33 | 0,07 | 0,36% | 19,18 | 19,3876 | 19,16 | 10.198.134 |
| 16 Gen 2025 | 19,26 | -0,72 | -3,60% | 19,42 | 19,505 | 19,18 | 11.659.981 |
| 15 Gen 2025 | 19,98 | -0,03 | -0,15% | 19,83 | 20,25 | 19,7812 | 11.341.484 |
| 14 Gen 2025 | 20,01 | -0,06 | -0,30% | 20,42 | 20,445 | 20,00 | 10.991.195 |
| 11 Gen 2025 | 20,07 | 0,60 | 3,08% | 19,78 | 20,21 | 19,735 | 21.053.121 |
| 09 Gen 2025 | 19,47 | -0,04 | -0,21% | 19,51 | 19,7598 | 19,39 | 13.404.589 |
| 08 Gen 2025 | 19,51 | 0,43 | 2,25% | 18,95 | 19,63 | 18,935 | 11.856.420 |
| 07 Gen 2025 | 19,08 | -0,22 | -1,14% | 19,01 | 19,19 | 18,79 | 11.740.938 |
| 04 Gen 2025 | 19,30 | -0,47 | -2,38% | 19,59 | 19,67 | 19,25 | 14.763.919 |
| 03 Gen 2025 | 19,77 | 0,10 | 0,51% | 19,45 | 20,04 | 19,33 | 20.809.182 |
| 01 Gen 2025 | 19,67 | 0,17 | 0,87% | 19,41 | 19,78 | 19,3637 | 12.678.359 |
| 31 Dic 2024 | 19,50 | 0,43 | 2,25% | 19,52 | 19,7582 | 19,2839 | 11.638.962 |
| 28 Dic 2024 | 19,07 | 0,40 | 2,14% | 18,91 | 19,335 | 18,9039 | 15.282.612 |
| 27 Dic 2024 | 18,67 | 0,02 | 0,11% | 18,77 | 18,855 | 18,58 | 9.522.334 |
| 24 Dic 2024 | 18,65 | -0,40 | -2,10% | 18,98 | 19,0212 | 18,65 | 6.556.741 |
| 24 Dic 2024 | 19,05 | -0,68 | -3,45% | 19,30 | 19,52 | 19,02 | 11.362.052 |
| 21 Dic 2024 | 19,73 | -0,43 | -2,13% | 20,36 | 20,42 | 19,39 | 18.014.005 |
| 20 Dic 2024 | 20,16 | 0,02 | 0,10% | 19,80 | 20,1782 | 19,69 | 19.112.923 |
| 19 Dic 2024 | 20,14 | 1,13 | 5,94% | 19,03 | 20,17 | 18,88 | 19.998.020 |
| 18 Dic 2024 | 19,01 | 0,17 | 0,90% | 19,02 | 19,09 | 18,95 | 11.492.884 |
| 17 Dic 2024 | 18,84 | -0,15 | -0,79% | 18,90 | 18,9499 | 18,78 | 7.757.933 |
| 14 Dic 2024 | 18,99 | 0,03 | 0,16% | 18,87 | 19,0882 | 18,815 | 10.058.425 |
| 13 Dic 2024 | 18,96 | 0,20 | 1,07% | 18,84 | 18,97 | 18,80 | 9.358.629 |
| 12 Dic 2024 | 18,76 | -0,29 | -1,52% | 18,87 | 18,8982 | 18,71 | 7.445.225 |
| 11 Dic 2024 | 19,05 | 0,12 | 0,63% | 18,90 | 19,10 | 18,8797 | 8.204.641 |
| 10 Dic 2024 | 18,93 | 0,20 | 1,07% | 18,75 | 18,97 | 18,7407 | 7.622.344 |
|
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 |
