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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 15,148 | 0,16 | 1,05% | 15,122 | 15,178 | 15,122 | 7.736 |
| 19 Feb 2025 | 14,99 | 0,11 | 0,73% | 14,974 | 15,096 | 14,974 | 11.436 |
| 18 Feb 2025 | 14,882 | -0,05 | -0,32% | 14,884 | 14,93 | 14,87 | 11.683 |
| 17 Feb 2025 | 14,93 | 0,03 | 0,19% | 14,924 | 14,93 | 14,864 | 26.333 |
| 14 Feb 2025 | 14,902 | -0,16 | -1,09% | 15,17 | 15,208 | 14,89 | 37.050 |
| 13 Feb 2025 | 15,066 | -0,07 | -0,49% | 15,07 | 15,11 | 15,032 | 23.447 |
| 12 Feb 2025 | 15,14 | 0,09 | 0,57% | 15,054 | 15,14 | 14,974 | 10.691 |
| 11 Feb 2025 | 15,054 | -0,20 | -1,32% | 15,216 | 15,218 | 14,992 | 9.736 |
| 10 Feb 2025 | 15,256 | 0,12 | 0,81% | 15,176 | 15,282 | 15,118 | 30.896 |
| 07 Feb 2025 | 15,134 | 0,27 | 1,82% | 14,98 | 15,134 | 14,97 | 22.177 |
| 06 Feb 2025 | 14,864 | 0,20 | 1,39% | 14,904 | 14,97 | 14,806 | 7.120 |
| 05 Feb 2025 | 14,66 | -0,06 | -0,39% | 14,624 | 14,66 | 14,544 | 6.805 |
| 04 Feb 2025 | 14,718 | 0,03 | 0,18% | 14,638 | 14,718 | 14,618 | 7.250 |
| 03 Feb 2025 | 14,692 | 0,27 | 1,90% | 14,558 | 14,692 | 14,50 | 13.918 |
| 31 Gen 2025 | 14,418 | -0,15 | -1,04% | 14,544 | 14,674 | 14,418 | 209.268 |
| 30 Gen 2025 | 14,57 | 0,03 | 0,23% | 14,51 | 14,582 | 14,51 | 25.138 |
| 29 Gen 2025 | 14,536 | 0,16 | 1,08% | 14,282 | 14,536 | 14,276 | 7.304 |
| 28 Gen 2025 | 14,38 | 0,02 | 0,15% | 14,406 | 14,438 | 14,37 | 3.610 |
| 27 Gen 2025 | 14,358 | -0,16 | -1,07% | 14,464 | 14,484 | 14,358 | 25.197 |
| 24 Gen 2025 | 14,514 | -0,13 | -0,89% | 14,712 | 14,712 | 14,498 | 22.933 |
| 23 Gen 2025 | 14,644 | 0,00 | -0,01% | 14,548 | 14,644 | 14,522 | 14.728 |
| 22 Gen 2025 | 14,646 | -0,16 | -1,07% | 14,678 | 14,686 | 14,622 | 7.843 |
| 21 Gen 2025 | 14,804 | -0,14 | -0,92% | 14,82 | 14,862 | 14,792 | 27.946 |
| 20 Gen 2025 | 14,942 | -0,18 | -1,19% | 15,016 | 15,042 | 14,878 | 14.896 |
| 17 Gen 2025 | 15,122 | 0,09 | 0,60% | 15,106 | 15,17 | 14,994 | 14.728 |
| 16 Gen 2025 | 15,032 | 0,18 | 1,23% | 14,982 | 15,032 | 14,972 | 74.820 |
| 15 Gen 2025 | 14,85 | 0,07 | 0,47% | 14,734 | 14,85 | 14,694 | 14.162 |
| 14 Gen 2025 | 14,78 | -0,16 | -1,07% | 14,814 | 14,858 | 14,78 | 10.786 |
| 13 Gen 2025 | 14,94 | 0,14 | 0,96% | 14,834 | 14,944 | 14,814 | 6.632 |
| 10 Gen 2025 | 14,798 | 0,21 | 1,47% | 14,716 | 14,846 | 14,70 | 10.887 |
| 09 Gen 2025 | 14,584 | 0,15 | 1,04% | 14,546 | 14,598 | 14,546 | 4.019 |
| 08 Gen 2025 | 14,434 | 0,14 | 0,98% | 14,446 | 14,45 | 14,316 | 10.120 |
| 07 Gen 2025 | 14,294 | 0,01 | 0,10% | 14,194 | 14,30 | 14,192 | 14.800 |
| 06 Gen 2025 | 14,28 | 0,07 | 0,46% | 14,234 | 14,28 | 14,234 | 500 |
| 03 Gen 2025 | 14,214 | -0,07 | -0,46% | 14,258 | 14,262 | 14,15 | 33.558 |
| 02 Gen 2025 | 14,28 | -0,09 | -0,63% | 14,286 | 14,306 | 14,254 | 37.704 |
| 30 Dic 2024 | 14,37 | 0,04 | 0,25% | 14,354 | 14,40 | 14,354 | 3.364 |
| 27 Dic 2024 | 14,334 | 0,06 | 0,45% | 13,904 | 14,338 | 13,904 | 50.840 |
| 23 Dic 2024 | 14,27 | 0,01 | 0,07% | 14,394 | 14,418 | 14,27 | 2.539 |
| 20 Dic 2024 | 14,26 | 0,05 | 0,32% | 14,31 | 14,31 | 14,19 | 13.336 |
| 19 Dic 2024 | 14,214 | -0,03 | -0,22% | 14,24 | 14,27 | 14,186 | 14.496 |
| 18 Dic 2024 | 14,246 | -0,05 | -0,38% | 14,194 | 14,276 | 14,194 | 21.150 |
| 17 Dic 2024 | 14,30 | -0,12 | -0,85% | 14,304 | 14,322 | 14,262 | 14.308 |
| 16 Dic 2024 | 14,422 | -0,12 | -0,83% | 14,50 | 14,50 | 14,422 | 15.326 |
| 13 Dic 2024 | 14,542 | -0,08 | -0,55% | 14,666 | 14,702 | 14,53 | 17.013 |
| 12 Dic 2024 | 14,622 | -0,05 | -0,33% | 14,784 | 14,784 | 14,604 | 13.377 |
| 11 Dic 2024 | 14,67 | 0,03 | 0,22% | 14,632 | 14,67 | 14,558 | 8.983 |
| 10 Dic 2024 | 14,638 | 0,06 | 0,40% | 14,506 | 14,672 | 14,506 | 25.328 |
| 09 Dic 2024 | 14,58 | 0,09 | 0,64% | 14,614 | 14,676 | 14,58 | 15.345 |
| 06 Dic 2024 | 14,488 | -0,08 | -0,55% | 14,61 | 14,61 | 14,48 | 4.546 |
| 05 Dic 2024 | 14,568 | -0,10 | -0,68% | 14,68 | 14,70 | 14,568 | 6.637 |
| 04 Dic 2024 | 14,668 | 0,10 | 0,70% | 14,692 | 14,704 | 14,616 | 8.795 |
| 03 Dic 2024 | 14,566 | 0,11 | 0,75% | 14,582 | 14,65 | 14,522 | 24.350 |
| 02 Dic 2024 | 14,458 | -0,03 | -0,19% | 14,408 | 14,512 | 14,408 | 22.154 |
| 29 Nov 2024 | 14,486 | 0,09 | 0,60% | 14,45 | 14,486 | 14,418 | 5.359 |
| 28 Nov 2024 | 14,40 | -0,05 | -0,37% | 14,376 | 14,452 | 14,368 | 17.753 |
| 27 Nov 2024 | 14,454 | -0,08 | -0,54% | 14,568 | 14,568 | 14,446 | 6.732 |
| 26 Nov 2024 | 14,532 | -0,06 | -0,42% | 14,48 | 14,572 | 14,48 | 25.090 |
| 25 Nov 2024 | 14,594 | 0,01 | 0,05% | 14,60 | 14,612 | 14,52 | 72.918 |
|
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 |
