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 |
|---|---|---|---|---|---|---|---|
| 02 Feb 2025 | 17,01 | -2,22 | -11,54% | 19,11 | 19,64 | 16,87 | 679.713,00 |
| 01 Feb 2025 | 19,23 | -0,120 | -0,62% | 19,53 | 20,61 | 18,67 | 661.600,00 |
| 31 Gen 2025 | 19,35 | 1,21 | 6,67% | 18,10 | 20,49 | 17,83 | 787.086,00 |
| 30 Gen 2025 | 18,14 | 0,780 | 4,49% | 17,22 | 19,07 | 16,85 | 718.994,00 |
| 29 Gen 2025 | 17,36 | -1,54 | -8,15% | 19,04 | 19,27 | 17,24 | 684.902,00 |
| 28 Gen 2025 | 18,90 | 0,390 | 2,11% | 18,38 | 19,19 | 17,28 | 1.230.243,00 |
| 27 Gen 2025 | 18,51 | -1,46 | -7,31% | 19,93 | 20,48 | 18,39 | 533.801,00 |
| 26 Gen 2025 | 19,97 | -0,430 | -2,11% | 20,29 | 20,68 | 19,83 | 605.689,00 |
| 25 Gen 2025 | 20,40 | -2,57 | -11,19% | 22,87 | 22,87 | 20,36 | 742.812,00 |
| 24 Gen 2025 | 22,97 | 0,440 | 1,95% | 22,49 | 23,50 | 21,70 | 835.232,00 |
| 23 Gen 2025 | 22,53 | -0,220 | -0,97% | 22,38 | 23,23 | 22,00 | 748.667,00 |
| 22 Gen 2025 | 22,75 | 0,00 | 0,00% | 22,75 | 22,75 | 22,75 | 0,00 |
| 21 Gen 2025 | 22,75 | 0,00 | 0,00% | 22,75 | 22,75 | 22,75 | 0,00 |
| 20 Gen 2025 | 22,75 | -1,66 | -6,80% | 24,35 | 25,91 | 22,23 | 2.472.682,00 |
| 19 Gen 2025 | 24,41 | -5,35 | -17,98% | 29,50 | 29,77 | 23,90 | 2.078.508,00 |
| 18 Gen 2025 | 29,76 | -0,520 | -1,72% | 30,38 | 31,81 | 29,55 | 1.040.792,00 |
| 17 Gen 2025 | 30,28 | -1,45 | -4,57% | 31,41 | 31,72 | 29,26 | 2.024.802,00 |
| 16 Gen 2025 | 31,73 | 7,38 | 30,31% | 24,18 | 32,76 | 23,82 | 4.120.105,00 |
| 15 Gen 2025 | 24,35 | 3,83 | 18,66% | 20,35 | 24,55 | 20,22 | 1.321.740,00 |
| 14 Gen 2025 | 20,52 | -2,60 | -11,25% | 23,03 | 23,69 | 19,01 | 1.846.909,00 |
| 13 Gen 2025 | 23,12 | -0,980 | -4,07% | 23,87 | 23,96 | 22,68 | 398.464,00 |
| 12 Gen 2025 | 24,10 | -0,440 | -1,79% | 24,45 | 24,95 | 23,39 | 496.248,00 |
| 11 Gen 2025 | 24,54 | 0,850 | 3,59% | 23,54 | 25,91 | 23,28 | 1.498.606,00 |
| 10 Gen 2025 | 23,69 | 0,520 | 2,24% | 23,11 | 24,67 | 22,05 | 1.308.378,00 |
| 09 Gen 2025 | 23,17 | -0,860 | -3,58% | 24,03 | 24,18 | 21,96 | 2.092.386,00 |
| 08 Gen 2025 | 24,03 | -4,99 | -17,20% | 28,55 | 29,68 | 23,71 | 1.697.401,00 |
| 07 Gen 2025 | 29,02 | 1,35 | 4,88% | 27,59 | 29,36 | 27,10 | 1.162.579,00 |
| 06 Gen 2025 | 27,67 | -0,730 | -2,57% | 28,34 | 29,58 | 27,24 | 971.562,00 |
| 05 Gen 2025 | 28,40 | -1,30 | -4,38% | 29,60 | 30,52 | 27,91 | 987.382,00 |
| 04 Gen 2025 | 29,70 | -1,37 | -4,41% | 31,21 | 31,31 | 26,71 | 1.950.130,00 |
| 03 Gen 2025 | 31,07 | 1,82 | 6,22% | 29,32 | 32,33 | 28,95 | 1.370.106,00 |
| 02 Gen 2025 | 29,25 | 0,300 | 1,04% | 29,04 | 30,85 | 27,68 | 934.023,00 |
| 01 Gen 2025 | 28,95 | 1,34 | 4,85% | 27,48 | 30,96 | 26,55 | 1.858.166,00 |
| 31 Dic 2024 | 27,61 | -2,09 | -7,04% | 29,78 | 30,16 | 26,95 | 1.723.176,00 |
| 30 Dic 2024 | 29,70 | -0,960 | -3,13% | 31,00 | 34,55 | 28,92 | 2.360.150,00 |
| 29 Dic 2024 | 30,66 | 1,08 | 3,65% | 29,49 | 31,50 | 27,33 | 2.961.008,00 |
| 28 Dic 2024 | 29,58 | -8,08 | -21,46% | 38,52 | 38,61 | 29,18 | 3.689.613,00 |
| 27 Dic 2024 | 37,66 | -1,24 | -3,19% | 38,65 | 42,22 | 33,52 | 5.263.794,00 |
| 26 Dic 2024 | 38,90 | 0,580 | 1,51% | 37,99 | 46,28 | 36,62 | 4.398.610,00 |
| 25 Dic 2024 | 38,32 | 4,44 | 13,11% | 33,39 | 39,78 | 32,93 | 3.692.256,00 |
| 24 Dic 2024 | 33,88 | 4,76 | 16,35% | 28,79 | 34,77 | 27,35 | 3.576.469,00 |
| 23 Dic 2024 | 29,12 | 2,11 | 7,81% | 27,04 | 32,05 | 25,53 | 3.995.280,00 |
| 22 Dic 2024 | 27,01 | 0,990 | 3,80% | 24,96 | 30,09 | 24,25 | 5.724.022,00 |
| 21 Dic 2024 | 26,02 | 10,15 | 63,96% | 16,17 | 28,53 | 15,65 | 8.249.049,00 |
| 20 Dic 2024 | 15,87 | 1,39 | 9,60% | 14,39 | 16,81 | 14,36 | 2.440.119,00 |
| 19 Dic 2024 | 14,48 | -0,040 | -0,28% | 14,69 | 15,62 | 13,46 | 1.037.470,00 |
| 18 Dic 2024 | 14,52 | -0,010 | -0,07% | 14,30 | 15,44 | 14,02 | 654.376,00 |
| 17 Dic 2024 | 14,53 | -0,580 | -3,84% | 15,16 | 15,61 | 14,15 | 476.143,00 |
| 16 Dic 2024 | 15,11 | 0,400 | 2,72% | 14,78 | 15,40 | 14,36 | 437.586,00 |
| 15 Dic 2024 | 14,71 | -0,480 | -3,16% | 15,08 | 15,38 | 14,28 | 464.716,00 |
| 14 Dic 2024 | 15,19 | -0,370 | -2,38% | 15,60 | 15,83 | 14,75 | 495.964,00 |
| 13 Dic 2024 | 15,56 | 0,550 | 3,66% | 14,92 | 16,32 | 14,85 | 628.161,00 |
| 12 Dic 2024 | 15,01 | 1,38 | 10,12% | 13,58 | 15,44 | 13,00 | 793.300,00 |
| 11 Dic 2024 | 13,63 | -0,350 | -2,50% | 13,75 | 14,34 | 12,20 | 1.328.376,00 |
| 10 Dic 2024 | 13,98 | -3,48 | -19,93% | 17,35 | 17,41 | 12,15 | 1.542.070,00 |
| 09 Dic 2024 | 17,46 | -0,150 | -0,85% | 17,57 | 18,18 | 17,00 | 652.724,00 |
| 08 Dic 2024 | 17,61 | 0,080 | 0,46% | 17,48 | 19,48 | 17,33 | 1.170.864,00 |
| 07 Dic 2024 | 17,53 | 1,12 | 6,83% | 16,37 | 17,70 | 16,33 | 944.952,00 |
| 06 Dic 2024 | 16,41 | -0,050 | -0,30% | 16,34 | 17,76 | 15,80 | 1.096.453,00 |
| 05 Dic 2024 | 16,46 | -0,700 | -4,08% | 17,04 | 17,75 | 16,07 | 1.216.620,00 |
| 04 Dic 2024 | 17,16 | -0,430 | -2,44% | 17,40 | 18,61 | 15,60 | 1.466.343,00 |
| 03 Dic 2024 | 17,59 | -0,170 | -0,96% | 17,67 | 18,88 | 16,02 | 1.732.798,00 |
| 02 Dic 2024 | 17,76 | 1,42 | 8,69% | 16,30 | 17,81 | 15,70 | 1.065.690,00 |
| 01 Dic 2024 | 16,34 | 1,42 | 9,52% | 14,83 | 18,11 | 14,83 | 1.818.548,00 |
| 30 Nov 2024 | 14,92 | -0,090 | -0,60% | 14,78 | 16,62 | 14,05 | 1.239.174,00 |
| 29 Nov 2024 | 15,01 | -1,22 | -7,52% | 16,01 | 16,99 | 14,81 | 1.319.783,00 |
| 28 Nov 2024 | 16,23 | 4,31 | 36,16% | 11,86 | 16,26 | 11,78 | 2.618.128,00 |
| 27 Nov 2024 | 11,92 | -0,100 | -0,83% | 11,92 | 12,61 | 11,15 | 775.084,00 |
| 26 Nov 2024 | 12,02 | 0,440 | 3,80% | 11,48 | 13,06 | 11,13 | 1.213.791,00 |
| 25 Nov 2024 | 11,58 | 1,04 | 9,87% | 10,60 | 13,65 | 10,54 | 3.484.174,00 |
| 24 Nov 2024 | 10,54 | 1,83 | 21,01% | 8,68 | 10,98 | 8,66 | 1.905.256,00 |
| 23 Nov 2024 | 8,71 | 0,110 | 1,28% | 8,62 | 8,76 | 8,19 | 532.257,00 |
| 22 Nov 2024 | 8,60 | 0,210 | 2,50% | 8,28 | 8,86 | 8,05 | 670.837,00 |
| 21 Nov 2024 | 8,39 | -1,01 | -10,74% | 9,33 | 9,39 | 8,26 | 732.318,00 |
| 20 Nov 2024 | 9,40 | -0,190 | -1,98% | 9,56 | 9,68 | 9,10 | 615.115,00 |
| 19 Nov 2024 | 9,59 | 0,210 | 2,24% | 9,41 | 9,68 | 9,10 | 594.369,00 |
| 18 Nov 2024 | 9,38 | -0,220 | -2,29% | 9,58 | 9,70 | 8,93 | 614.852,00 |
| 17 Nov 2024 | 9,60 | 0,670 | 7,50% | 8,89 | 9,73 | 8,72 | 592.068,00 |
| 16 Nov 2024 | 8,93 | 0,150 | 1,71% | 8,77 | 8,98 | 8,39 | 365.404,00 |
| 15 Nov 2024 | 8,78 | -0,160 | -1,79% | 8,90 | 9,23 | 8,59 | 429.296,00 |
| 14 Nov 2024 | 8,94 | -0,220 | -2,40% | 9,22 | 9,36 | 8,40 | 637.485,00 |
| 13 Nov 2024 | 9,16 | -0,570 | -5,86% | 9,60 | 9,85 | 8,70 | 564.894,00 |
| 12 Nov 2024 | 9,73 | 0,340 | 3,62% | 9,36 | 9,75 | 8,90 | 602.786,00 |
| 11 Nov 2024 | 9,39 | 1,17 | 14,23% | 8,17 | 10,68 | 8,14 | 1.598.895,00 |
| 10 Nov 2024 | 8,22 | 0,250 | 3,14% | 7,96 | 8,24 | 7,86 | 205.406,00 |
| 09 Nov 2024 | 7,97 | -0,010 | -0,13% | 8,00 | 8,05 | 7,77 | 322.831,00 |
| 08 Nov 2024 | 7,98 | 0,160 | 2,05% | 7,80 | 8,04 | 7,77 | 234.966,00 |
| 07 Nov 2024 | 7,82 | 0,680 | 9,52% | 7,16 | 7,87 | 7,16 | 436.762,00 |
| 06 Nov 2024 | 7,14 | 0,150 | 2,15% | 7,01 | 7,29 | 6,90 | 210.687,00 |
| 05 Nov 2024 | 6,99 | -0,210 | -2,92% | 7,19 | 7,31 | 6,90 | 145.679,00 |
| 04 Nov 2024 | 7,20 | -0,230 | -3,10% | 7,45 | 7,45 | 6,96 | 214.706,00 |
| 03 Nov 2024 | 7,43 | 0,110 | 1,50% | 7,35 | 7,53 | 7,29 | 152.501,00 |
|
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 |
