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 |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 19,11 | -0,31 | -1,62% | 19,11 | 19,11 | 19,11 | 97 |
| 11 Mar 2025 | 19,4247 | 0,36 | 1,90% | 19,00 | 19,4247 | 18,591 | 2.106 |
| 10 Mar 2025 | 19,0628 | -0,54 | -2,76% | 19,18 | 19,18 | 18,3449 | 4.668 |
| 08 Mar 2025 | 19,6036 | -1,14 | -5,51% | 20,51 | 20,51 | 19,44 | 6.325 |
| 07 Mar 2025 | 20,7459 | -0,09 | -0,45% | 21,23 | 21,51 | 20,7459 | 1.775 |
| 06 Mar 2025 | 20,8396 | 1,04 | 5,26% | 20,40 | 22,02 | 20,40 | 5.615 |
| 05 Mar 2025 | 19,7976 | 0,24 | 1,23% | 20,31 | 20,88 | 19,1521 | 5.542 |
| 04 Mar 2025 | 19,5564 | 2,02 | 11,53% | 17,32 | 19,8484 | 17,32 | 1.832 |
| 01 Mar 2025 | 17,5354 | -0,63 | -3,49% | 18,40 | 18,40 | 17,5354 | 1.264 |
| 28 Feb 2025 | 18,17 | -0,17 | -0,91% | 18,34 | 18,34 | 17,50 | 4.804 |
| 27 Feb 2025 | 18,3369 | 0,51 | 2,84% | 17,80 | 18,3369 | 17,80 | 597 |
| 26 Feb 2025 | 17,8298 | 0,84 | 4,94% | 17,38 | 17,8298 | 17,32 | 1.995 |
| 25 Feb 2025 | 16,9899 | 0,00 | 0,02% | 17,02 | 17,21 | 16,90 | 9.354 |
| 22 Feb 2025 | 16,9865 | 1,23 | 7,78% | 16,19 | 16,9865 | 16,12 | 3.270 |
| 21 Feb 2025 | 15,7607 | -0,65 | -3,95% | 16,07 | 16,14 | 15,7545 | 3.674 |
| 20 Feb 2025 | 16,4096 | -0,77 | -4,49% | 16,75 | 16,75 | 15,8999 | 7.032 |
| 19 Feb 2025 | 17,1816 | -0,61 | -3,41% | 17,52 | 17,52 | 17,1816 | 519 |
| 15 Feb 2025 | 17,7889 | -0,43 | -2,37% | 18,07 | 18,07 | 17,7889 | 658 |
| 14 Feb 2025 | 18,22 | -0,25 | -1,35% | 18,56 | 18,56 | 18,22 | 1.231 |
| 13 Feb 2025 | 18,4686 | 1,40 | 8,23% | 17,40 | 18,5585 | 17,2499 | 1.671 |
| 12 Feb 2025 | 17,0637 | -0,68 | -3,84% | 17,65 | 17,65 | 17,0637 | 1.264 |
| 11 Feb 2025 | 17,7455 | -1,37 | -7,18% | 18,30 | 18,335 | 17,71 | 10.536 |
| 08 Feb 2025 | 19,1184 | 0,25 | 1,32% | 18,74 | 19,1184 | 18,7282 | 446 |
| 07 Feb 2025 | 18,87 | 0,92 | 5,13% | 17,74 | 19,01 | 17,74 | 2.221 |
| 06 Feb 2025 | 17,9486 | 0,12 | 0,70% | 17,94 | 17,9486 | 17,85 | 512 |
| 05 Feb 2025 | 17,824 | -1,55 | -7,99% | 19,66 | 19,66 | 17,824 | 5.453 |
| 04 Feb 2025 | 19,3718 | -0,21 | -1,05% | 19,58 | 20,00 | 19,2401 | 2.636 |
| 01 Feb 2025 | 19,5778 | 1,65 | 9,18% | 17,95 | 19,5778 | 17,95 | 11.286 |
| 31 Gen 2025 | 17,931 | -0,02 | -0,09% | 17,50 | 17,931 | 17,4919 | 912 |
| 30 Gen 2025 | 17,9471 | -0,17 | -0,94% | 18,26 | 18,26 | 17,74 | 5.488 |
| 29 Gen 2025 | 18,1176 | 0,53 | 3,00% | 17,48 | 18,1176 | 17,48 | 13.706 |
| 28 Gen 2025 | 17,5891 | 0,14 | 0,82% | 17,56 | 17,87 | 17,09 | 8.486 |
| 25 Gen 2025 | 17,4462 | 0,19 | 1,08% | 16,59 | 17,4462 | 16,59 | 7.272 |
| 24 Gen 2025 | 17,2606 | 0,00 | 0,00% | 17,2606 | 17,2606 | 17,2606 | 0 |
| 23 Gen 2025 | 17,2606 | 0,58 | 3,45% | 16,96 | 17,2606 | 16,60 | 5.226 |
| 22 Gen 2025 | 16,6849 | 0,69 | 4,31% | 16,53 | 16,6849 | 16,415 | 2.330 |
| 18 Gen 2025 | 15,9954 | -0,18 | -1,09% | 16,06 | 16,10 | 15,99 | 3.925 |
| 17 Gen 2025 | 16,1717 | -0,15 | -0,94% | 16,55 | 16,55 | 16,06 | 8.098 |
| 16 Gen 2025 | 16,3249 | -0,77 | -4,50% | 16,78 | 16,78 | 16,21 | 4.127 |
| 15 Gen 2025 | 17,0941 | -0,32 | -1,85% | 17,42 | 17,47 | 17,0941 | 751 |
| 14 Gen 2025 | 17,4164 | -1,26 | -6,76% | 18,48 | 18,48 | 17,08 | 3.276 |
| 11 Gen 2025 | 18,6783 | -0,45 | -2,35% | 18,64 | 18,95 | 18,64 | 3.297 |
| 09 Gen 2025 | 19,1272 | 0,01 | 0,05% | 19,29 | 19,3901 | 19,1272 | 909 |
| 08 Gen 2025 | 19,1184 | -0,82 | -4,13% | 19,57 | 19,57 | 18,74 | 468 |
| 07 Gen 2025 | 19,942 | 0,29 | 1,47% | 19,03 | 19,942 | 19,03 | 872 |
| 04 Gen 2025 | 19,6539 | -0,60 | -2,96% | 20,03 | 20,0301 | 19,6539 | 452 |
| 03 Gen 2025 | 20,2526 | -0,64 | -3,07% | 19,94 | 20,29 | 19,94 | 1.533 |
| 01 Gen 2025 | 20,8946 | -1,01 | -4,60% | 21,13 | 21,13 | 20,8946 | 52 |
| 31 Dic 2024 | 21,903 | -0,34 | -1,53% | 22,03 | 22,03 | 21,72 | 2.733 |
| 28 Dic 2024 | 22,2427 | -0,08 | -0,35% | 22,15 | 22,2498 | 22,15 | 589 |
| 27 Dic 2024 | 22,3209 | 0,02 | 0,07% | 22,38 | 22,3901 | 22,3209 | 588 |
| 24 Dic 2024 | 22,3057 | -0,41 | -1,79% | 22,72 | 22,72 | 22,28 | 1.772 |
| 24 Dic 2024 | 22,7134 | -0,65 | -2,77% | 23,46 | 23,46 | 21,91 | 15.210 |
| 21 Dic 2024 | 23,3605 | -0,64 | -2,68% | 23,76 | 23,76 | 23,14 | 2.074 |
| 20 Dic 2024 | 24,005 | 1,06 | 4,60% | 22,6802 | 24,005 | 22,6802 | 10.868 |
| 19 Dic 2024 | 22,95 | 1,55 | 7,26% | 21,3999 | 22,959 | 21,3999 | 5.699 |
| 18 Dic 2024 | 21,3972 | 0,36 | 1,70% | 21,38 | 21,3972 | 21,38 | 466 |
| 17 Dic 2024 | 21,0387 | 1,61 | 8,30% | 19,52 | 21,0387 | 19,52 | 752 |
| 14 Dic 2024 | 19,4268 | 0,30 | 1,58% | 19,4268 | 19,4268 | 19,4268 | 208 |
|
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 |
