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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 15,06 | -0,40 | -2,56% | 15,32 | 15,325 | 14,975 | 271.728 |
| 29 Gen 2025 | 15,455 | 0,08 | 0,52% | 15,40 | 15,475 | 15,38 | 142.617 |
| 28 Gen 2025 | 15,375 | -0,03 | -0,19% | 15,385 | 15,43 | 15,35 | 119.354 |
| 27 Gen 2025 | 15,405 | -0,02 | -0,10% | 15,44 | 15,495 | 15,365 | 115.274 |
| 24 Gen 2025 | 15,42 | 0,04 | 0,26% | 15,405 | 15,445 | 15,30 | 92.328 |
| 23 Gen 2025 | 15,38 | 0,20 | 1,28% | 15,19 | 15,39 | 15,185 | 158.490 |
| 22 Gen 2025 | 15,185 | 0,00 | 0,00% | 15,21 | 15,245 | 15,13 | 96.350 |
| 21 Gen 2025 | 15,185 | 0,01 | 0,07% | 15,16 | 15,29 | 15,15 | 79.882 |
| 20 Gen 2025 | 15,175 | -0,10 | -0,62% | 15,245 | 15,36 | 15,145 | 93.918 |
| 17 Gen 2025 | 15,27 | 0,11 | 0,69% | 15,155 | 15,315 | 15,145 | 146.449 |
| 16 Gen 2025 | 15,165 | 0,10 | 0,70% | 15,09 | 15,215 | 15,065 | 119.141 |
| 15 Gen 2025 | 15,06 | -0,10 | -0,66% | 15,12 | 15,165 | 15,03 | 194.786 |
| 14 Gen 2025 | 15,16 | -0,13 | -0,85% | 15,31 | 15,315 | 15,145 | 139.016 |
| 13 Gen 2025 | 15,29 | -0,17 | -1,07% | 15,46 | 15,505 | 15,24 | 145.805 |
| 10 Gen 2025 | 15,455 | 0,14 | 0,88% | 15,335 | 15,475 | 15,28 | 148.680 |
| 09 Gen 2025 | 15,32 | -0,02 | -0,10% | 15,36 | 15,37 | 15,22 | 121.951 |
| 08 Gen 2025 | 15,335 | -0,05 | -0,32% | 15,40 | 15,485 | 15,265 | 155.498 |
| 07 Gen 2025 | 15,385 | 0,04 | 0,23% | 15,355 | 15,43 | 15,24 | 162.866 |
| 06 Gen 2025 | 15,35 | -0,12 | -0,78% | 15,39 | 15,465 | 15,32 | 162.894 |
| 03 Gen 2025 | 15,47 | -0,12 | -0,74% | 15,57 | 15,685 | 15,44 | 192.382 |
| 02 Gen 2025 | 15,585 | -0,26 | -1,64% | 15,85 | 15,92 | 15,495 | 269.463 |
| 30 Dic 2024 | 15,845 | 0,01 | 0,03% | 15,76 | 15,935 | 15,725 | 131.359 |
| 27 Dic 2024 | 15,84 | 0,09 | 0,57% | 15,70 | 15,855 | 15,52 | 242.458 |
| 26 Dic 2024 | 15,75 | 0,22 | 1,42% | 15,52 | 15,77 | 15,52 | 132.669 |
| 23 Dic 2024 | 15,53 | 0,34 | 2,24% | 15,305 | 15,595 | 15,305 | 139.744 |
| 20 Dic 2024 | 15,19 | -0,25 | -1,59% | 15,455 | 15,705 | 15,06 | 266.258 |
| 19 Dic 2024 | 15,435 | -0,36 | -2,28% | 15,83 | 16,32 | 15,33 | 395.415 |
| 18 Dic 2024 | 15,795 | 0,37 | 2,37% | 15,305 | 15,99 | 15,305 | 330.960 |
| 17 Dic 2024 | 15,43 | 0,00 | 0,00% | 15,44 | 15,82 | 15,305 | 486.291 |
| 16 Dic 2024 | 15,43 | 0,36 | 2,39% | 15,095 | 15,495 | 15,095 | 205.265 |
| 13 Dic 2024 | 15,07 | 0,24 | 1,62% | 14,83 | 15,125 | 14,815 | 228.555 |
| 12 Dic 2024 | 14,83 | 0,43 | 2,95% | 14,57 | 15,10 | 14,50 | 420.483 |
| 11 Dic 2024 | 14,405 | -0,24 | -1,64% | 14,735 | 14,78 | 14,33 | 250.023 |
| 10 Dic 2024 | 14,645 | -0,31 | -2,07% | 14,90 | 14,92 | 14,615 | 180.897 |
| 09 Dic 2024 | 14,955 | 0,31 | 2,12% | 14,68 | 14,96 | 14,68 | 221.959 |
| 06 Dic 2024 | 14,645 | 0,22 | 1,53% | 14,47 | 14,85 | 14,435 | 262.101 |
| 05 Dic 2024 | 14,425 | 0,13 | 0,87% | 14,33 | 14,455 | 14,25 | 135.826 |
| 04 Dic 2024 | 14,30 | 0,07 | 0,49% | 14,27 | 14,37 | 14,22 | 137.457 |
| 03 Dic 2024 | 14,23 | 0,15 | 1,07% | 14,095 | 14,36 | 14,045 | 150.543 |
| 02 Dic 2024 | 14,08 | 0,02 | 0,14% | 14,09 | 14,18 | 13,955 | 213.688 |
| 29 Nov 2024 | 14,06 | -0,03 | -0,18% | 14,02 | 14,515 | 13,84 | 305.014 |
| 28 Nov 2024 | 14,085 | 0,42 | 3,07% | 13,785 | 14,105 | 13,76 | 189.589 |
| 27 Nov 2024 | 13,665 | 0,26 | 1,94% | 13,42 | 13,795 | 13,41 | 213.644 |
| 26 Nov 2024 | 13,405 | -0,01 | -0,04% | 13,44 | 13,475 | 13,385 | 123.509 |
| 25 Nov 2024 | 13,41 | 0,00 | 0,00% | 13,415 | 13,455 | 13,37 | 86.603 |
| 22 Nov 2024 | 13,41 | 0,05 | 0,37% | 13,35 | 13,48 | 13,33 | 114.284 |
| 21 Nov 2024 | 13,36 | 0,00 | 0,00% | 13,39 | 13,435 | 13,335 | 77.950 |
| 19 Nov 2024 | 13,36 | -0,12 | -0,89% | 13,485 | 13,525 | 13,35 | 101.849 |
| 18 Nov 2024 | 13,48 | 0,04 | 0,26% | 13,435 | 13,52 | 13,415 | 107.839 |
| 14 Nov 2024 | 13,445 | 0,06 | 0,45% | 13,34 | 13,455 | 13,305 | 99.167 |
| 13 Nov 2024 | 13,385 | 0,03 | 0,19% | 13,32 | 13,485 | 13,315 | 122.587 |
| 12 Nov 2024 | 13,36 | 0,12 | 0,91% | 13,225 | 13,405 | 13,18 | 120.624 |
| 11 Nov 2024 | 13,24 | 0,09 | 0,68% | 13,24 | 13,31 | 13,22 | 65.934 |
| 08 Nov 2024 | 13,15 | 0,06 | 0,46% | 13,145 | 13,25 | 13,13 | 91.417 |
| 07 Nov 2024 | 13,09 | 0,01 | 0,08% | 13,12 | 13,175 | 12,97 | 137.486 |
| 06 Nov 2024 | 13,08 | 0,14 | 1,08% | 13,185 | 13,21 | 12,955 | 130.050 |
| 05 Nov 2024 | 12,94 | -0,08 | -0,61% | 13,05 | 13,135 | 12,935 | 82.105 |
| 04 Nov 2024 | 13,02 | -0,22 | -1,66% | 13,13 | 13,14 | 13,01 | 112.623 |
|
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 |
