Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 19,32 | 0,24 | 1,26% | 18,72 | 19,48 | 18,70 | 45.886 |
| 13 Mar 2025 | 19,08 | -0,28 | -1,45% | 19,10 | 19,26 | 18,52 | 34.487 |
| 12 Mar 2025 | 19,36 | 0,96 | 5,22% | 18,30 | 19,76 | 18,30 | 99.303 |
| 11 Mar 2025 | 18,40 | 0,38 | 2,11% | 18,08 | 18,50 | 17,88 | 44.006 |
| 10 Mar 2025 | 18,02 | -0,02 | -0,11% | 18,00 | 18,70 | 17,90 | 59.974 |
| 07 Mar 2025 | 18,04 | 0,72 | 4,16% | 17,64 | 18,20 | 16,98 | 41.430 |
| 06 Mar 2025 | 17,32 | 0,38 | 2,24% | 16,90 | 17,88 | 16,90 | 51.310 |
| 05 Mar 2025 | 16,94 | -0,74 | -4,19% | 17,60 | 18,24 | 16,84 | 61.361 |
| 04 Mar 2025 | 17,68 | -0,78 | -4,23% | 18,46 | 18,46 | 17,62 | 56.279 |
| 03 Mar 2025 | 18,46 | 0,00 | 0,00% | 18,50 | 18,70 | 18,26 | 74.390 |
| 28 Feb 2025 | 18,46 | -0,52 | -2,74% | 18,84 | 19,04 | 18,44 | 44.147 |
| 27 Feb 2025 | 18,98 | -0,32 | -1,66% | 19,04 | 19,26 | 18,80 | 18.430 |
| 26 Feb 2025 | 19,30 | -0,34 | -1,73% | 19,30 | 19,96 | 19,16 | 35.308 |
| 25 Feb 2025 | 19,64 | 0,72 | 3,81% | 19,04 | 19,96 | 18,86 | 62.254 |
| 24 Feb 2025 | 18,92 | -0,74 | -3,76% | 19,88 | 19,88 | 18,80 | 80.486 |
| 21 Feb 2025 | 19,66 | 1,24 | 6,73% | 18,48 | 20,70 | 18,48 | 164.759 |
| 20 Feb 2025 | 18,42 | -0,48 | -2,54% | 18,80 | 18,98 | 18,42 | 43.821 |
| 19 Feb 2025 | 18,90 | 0,30 | 1,61% | 18,52 | 18,96 | 18,52 | 38.473 |
| 18 Feb 2025 | 18,60 | -0,34 | -1,80% | 18,76 | 19,64 | 18,40 | 67.874 |
| 17 Feb 2025 | 18,94 | -0,06 | -0,32% | 19,24 | 19,24 | 18,60 | 25.624 |
| 14 Feb 2025 | 19,00 | -0,04 | -0,21% | 18,90 | 19,06 | 18,66 | 35.970 |
| 13 Feb 2025 | 19,04 | -0,12 | -0,63% | 19,30 | 19,48 | 18,76 | 32.580 |
| 12 Feb 2025 | 19,16 | 0,64 | 3,46% | 18,70 | 19,38 | 18,48 | 57.672 |
| 11 Feb 2025 | 18,52 | -0,08 | -0,43% | 18,74 | 18,74 | 18,12 | 42.740 |
| 10 Feb 2025 | 18,60 | 0,52 | 2,88% | 18,10 | 19,18 | 18,10 | 76.326 |
| 07 Feb 2025 | 18,08 | -1,36 | -7,00% | 19,30 | 19,54 | 17,76 | 161.736 |
| 06 Feb 2025 | 19,44 | -1,16 | -5,63% | 20,35 | 21,00 | 19,18 | 111.229 |
| 05 Feb 2025 | 20,60 | 0,25 | 1,23% | 20,30 | 20,70 | 20,10 | 35.354 |
| 04 Feb 2025 | 20,35 | -0,55 | -2,63% | 20,80 | 20,90 | 20,20 | 42.433 |
| 03 Feb 2025 | 20,90 | 0,90 | 4,50% | 20,10 | 21,00 | 19,26 | 133.436 |
| 31 Gen 2025 | 20,00 | -1,60 | -7,41% | 22,00 | 22,30 | 19,82 | 119.753 |
| 30 Gen 2025 | 21,60 | -0,55 | -2,48% | 22,20 | 22,30 | 21,20 | 117.334 |
| 29 Gen 2025 | 22,15 | -0,70 | -3,06% | 22,75 | 22,75 | 22,10 | 69.687 |
| 28 Gen 2025 | 22,85 | 1,25 | 5,79% | 21,50 | 23,60 | 21,45 | 136.084 |
| 27 Gen 2025 | 21,60 | -0,50 | -2,26% | 22,00 | 22,10 | 21,30 | 37.087 |
| 24 Gen 2025 | 22,10 | 0,30 | 1,38% | 21,75 | 22,45 | 21,55 | 64.387 |
| 23 Gen 2025 | 21,80 | -0,20 | -0,91% | 22,00 | 22,30 | 20,90 | 105.501 |
| 22 Gen 2025 | 22,00 | -0,50 | -2,22% | 22,50 | 22,75 | 21,80 | 63.522 |
| 21 Gen 2025 | 22,50 | -0,60 | -2,60% | 23,30 | 23,30 | 22,50 | 38.015 |
| 20 Gen 2025 | 23,10 | 0,20 | 0,87% | 22,80 | 23,50 | 22,80 | 35.607 |
| 17 Gen 2025 | 22,90 | -0,35 | -1,51% | 23,20 | 23,55 | 22,90 | 66.603 |
| 16 Gen 2025 | 23,25 | -0,10 | -0,43% | 23,15 | 23,70 | 23,10 | 58.986 |
| 15 Gen 2025 | 23,35 | 0,50 | 2,19% | 22,80 | 23,70 | 22,80 | 71.726 |
| 14 Gen 2025 | 22,85 | 0,60 | 2,70% | 22,05 | 23,60 | 21,95 | 73.291 |
| 13 Gen 2025 | 22,25 | -0,70 | -3,05% | 23,00 | 23,20 | 22,25 | 36.768 |
| 10 Gen 2025 | 22,95 | -0,10 | -0,43% | 23,10 | 23,45 | 22,85 | 50.695 |
| 09 Gen 2025 | 23,05 | -0,30 | -1,28% | 23,30 | 23,50 | 22,90 | 24.816 |
| 08 Gen 2025 | 23,35 | -0,30 | -1,27% | 23,50 | 23,90 | 23,10 | 47.955 |
| 07 Gen 2025 | 23,65 | -0,45 | -1,87% | 24,00 | 24,40 | 23,50 | 53.579 |
| 06 Gen 2025 | 24,10 | 0,70 | 2,99% | 23,60 | 24,30 | 23,35 | 51.878 |
| 03 Gen 2025 | 23,40 | -0,25 | -1,06% | 23,90 | 24,05 | 22,95 | 57.890 |
| 02 Gen 2025 | 23,65 | -0,60 | -2,47% | 24,00 | 24,75 | 23,65 | 79.774 |
| 30 Dic 2024 | 24,25 | -0,75 | -3,00% | 25,75 | 26,35 | 24,15 | 180.375 |
| 27 Dic 2024 | 25,00 | 2,85 | 12,87% | 22,25 | 25,10 | 22,25 | 178.541 |
| 23 Dic 2024 | 22,15 | 0,50 | 2,31% | 21,80 | 22,30 | 20,95 | 88.340 |
| 20 Dic 2024 | 21,65 | -0,25 | -1,14% | 21,55 | 22,05 | 21,15 | 126.476 |
| 19 Dic 2024 | 21,90 | -1,10 | -4,78% | 22,45 | 23,65 | 21,80 | 159.095 |
| 18 Dic 2024 | 23,00 | -1,05 | -4,37% | 24,20 | 24,30 | 22,95 | 110.606 |
| 17 Dic 2024 | 24,05 | 1,10 | 4,79% | 23,15 | 24,90 | 22,60 | 176.430 |
|
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 |
