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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 16,57 | -0,470 | -2,76% | 17,09 | 17,46 | 16,47 | 18.556,00 |
| 06 Feb 2025 | 17,04 | 0,350 | 2,10% | 16,69 | 17,26 | 16,23 | 21.237,00 |
| 05 Feb 2025 | 16,69 | -2,04 | -10,89% | 18,73 | 19,07 | 16,31 | 34.513,00 |
| 04 Feb 2025 | 18,73 | 0,570 | 3,14% | 17,98 | 19,07 | 13,91 | 28.685,00 |
| 03 Feb 2025 | 18,16 | -0,610 | -3,25% | 18,74 | 19,22 | 16,83 | 32.635,00 |
| 02 Feb 2025 | 18,77 | -2,14 | -10,23% | 20,91 | 21,67 | 18,33 | 23.935,00 |
| 01 Feb 2025 | 20,91 | -0,520 | -2,43% | 21,38 | 22,39 | 20,91 | 13.111,00 |
| 31 Gen 2025 | 21,43 | 0,940 | 4,59% | 20,49 | 21,72 | 20,26 | 5.953,00 |
| 30 Gen 2025 | 20,49 | 0,860 | 4,38% | 19,76 | 21,16 | 19,57 | 6.944,00 |
| 29 Gen 2025 | 19,63 | -1,45 | -6,88% | 21,07 | 21,53 | 19,57 | 9.166,00 |
| 28 Gen 2025 | 21,08 | -0,940 | -4,27% | 22,53 | 22,61 | 19,60 | 21.040,00 |
| 27 Gen 2025 | 22,02 | -0,240 | -1,08% | 22,26 | 23,16 | 22,01 | 7.468,00 |
| 26 Gen 2025 | 22,26 | 0,280 | 1,27% | 22,02 | 22,50 | 21,69 | 4.476,00 |
| 25 Gen 2025 | 21,98 | -0,680 | -3,00% | 22,65 | 23,15 | 21,84 | 6.574,00 |
| 24 Gen 2025 | 22,66 | 0,090 | 0,40% | 22,57 | 22,89 | 21,82 | 7.955,00 |
| 23 Gen 2025 | 22,57 | -0,770 | -3,30% | 23,38 | 23,73 | 22,40 | 5.246,00 |
| 22 Gen 2025 | 23,34 | 0,540 | 2,37% | 22,63 | 23,81 | 21,83 | 10.231,00 |
| 21 Gen 2025 | 22,80 | -0,680 | -2,90% | 23,41 | 24,99 | 21,99 | 16.862,00 |
| 20 Gen 2025 | 23,48 | -0,770 | -3,18% | 24,21 | 24,96 | 22,30 | 24.759,00 |
| 19 Gen 2025 | 24,25 | -2,40 | -9,01% | 26,65 | 26,85 | 23,78 | 17.856,00 |
| 18 Gen 2025 | 26,65 | 2,17 | 8,86% | 24,58 | 26,85 | 24,27 | 12.196,00 |
| 17 Gen 2025 | 24,48 | -0,610 | -2,43% | 25,05 | 25,22 | 23,69 | 20.236,00 |
| 16 Gen 2025 | 25,09 | 1,45 | 6,13% | 23,69 | 25,21 | 22,77 | 18.093,00 |
| 15 Gen 2025 | 23,64 | -0,130 | -0,55% | 23,77 | 24,46 | 23,29 | 10.623,00 |
| 14 Gen 2025 | 23,77 | -0,500 | -2,06% | 24,54 | 25,02 | 22,15 | 9.427,00 |
| 13 Gen 2025 | 24,27 | -0,480 | -1,94% | 24,73 | 25,24 | 24,07 | 3.548,00 |
| 12 Gen 2025 | 24,75 | -0,320 | -1,28% | 25,01 | 25,24 | 24,36 | 4.581,00 |
| 11 Gen 2025 | 25,07 | 1,45 | 6,14% | 23,64 | 25,43 | 23,29 | 12.488,00 |
| 10 Gen 2025 | 23,62 | -0,920 | -3,75% | 24,57 | 25,09 | 23,09 | 11.344,00 |
| 09 Gen 2025 | 24,54 | -1,34 | -5,18% | 25,85 | 26,19 | 23,74 | 21.040,00 |
| 08 Gen 2025 | 25,88 | -2,88 | -10,01% | 28,76 | 28,99 | 25,72 | 11.298,00 |
| 07 Gen 2025 | 28,76 | -0,950 | -3,20% | 29,63 | 30,28 | 28,63 | 9.351,00 |
| 06 Gen 2025 | 29,71 | -0,230 | -0,77% | 29,98 | 30,11 | 29,06 | 4.933,00 |
| 05 Gen 2025 | 29,94 | 0,050 | 0,17% | 29,88 | 30,06 | 29,14 | 5.744,00 |
| 04 Gen 2025 | 29,89 | 1,65 | 5,84% | 28,18 | 29,98 | 27,59 | 7.840,00 |
| 03 Gen 2025 | 28,24 | 0,920 | 3,37% | 27,38 | 28,99 | 27,24 | 5.620,00 |
| 02 Gen 2025 | 27,32 | 0,220 | 0,81% | 27,16 | 27,52 | 26,57 | 4.635,00 |
| 01 Gen 2025 | 27,10 | -0,390 | -1,42% | 27,46 | 28,45 | 26,96 | 5.335,00 |
| 31 Dic 2024 | 27,49 | -0,320 | -1,15% | 27,74 | 28,78 | 26,89 | 6.196,00 |
| 30 Dic 2024 | 27,81 | -0,880 | -3,07% | 28,69 | 29,16 | 27,61 | 5.092,00 |
| 29 Dic 2024 | 28,69 | 0,410 | 1,45% | 28,45 | 29,04 | 27,71 | 12.601,00 |
| 28 Dic 2024 | 28,28 | 0,420 | 1,51% | 27,86 | 29,93 | 27,34 | 13.916,00 |
| 27 Dic 2024 | 27,86 | -1,92 | -6,45% | 29,78 | 30,13 | 27,34 | 7.512,00 |
| 26 Dic 2024 | 29,78 | -0,310 | -1,03% | 30,10 | 30,81 | 29,34 | 6.924,00 |
| 25 Dic 2024 | 30,09 | 0,680 | 2,31% | 29,41 | 30,48 | 28,72 | 7.364,00 |
| 24 Dic 2024 | 29,41 | 2,05 | 7,49% | 27,20 | 29,88 | 26,74 | 6.266,00 |
| 23 Dic 2024 | 27,36 | -0,570 | -2,04% | 28,03 | 28,61 | 26,68 | 10.848,00 |
| 22 Dic 2024 | 27,93 | -1,84 | -6,18% | 29,72 | 31,36 | 27,59 | 9.859,00 |
| 21 Dic 2024 | 29,77 | 1,76 | 6,28% | 27,94 | 29,88 | 24,45 | 26.646,00 |
| 20 Dic 2024 | 28,01 | -3,27 | -10,45% | 31,10 | 31,42 | 27,10 | 25.037,00 |
| 19 Dic 2024 | 31,28 | -3,46 | -9,96% | 34,72 | 35,00 | 30,77 | 18.894,00 |
| 18 Dic 2024 | 34,74 | -2,45 | -6,59% | 37,27 | 37,77 | 34,42 | 10.424,00 |
| 17 Dic 2024 | 37,19 | -0,870 | -2,29% | 37,81 | 39,42 | 36,26 | 34.551,00 |
| 16 Dic 2024 | 38,06 | 1,01 | 2,73% | 37,14 | 38,19 | 36,32 | 10.812,00 |
| 15 Dic 2024 | 37,05 | -3,29 | -8,16% | 40,34 | 41,16 | 36,26 | 18.992,00 |
| 14 Dic 2024 | 40,34 | -1,04 | -2,51% | 41,53 | 42,43 | 39,76 | 16.446,00 |
| 13 Dic 2024 | 41,38 | 1,97 | 5,00% | 39,38 | 43,78 | 39,16 | 27.771,00 |
| 12 Dic 2024 | 39,41 | 2,85 | 7,80% | 36,55 | 39,51 | 35,48 | 18.786,00 |
| 11 Dic 2024 | 36,56 | 0,110 | 0,30% | 36,56 | 37,56 | 33,40 | 22.324,00 |
| 10 Dic 2024 | 36,45 | -7,59 | -17,23% | 43,96 | 44,49 | 31,32 | 51.052,00 |
| 09 Dic 2024 | 44,04 | 2,31 | 5,54% | 41,52 | 46,27 | 40,26 | 31.689,00 |
| 08 Dic 2024 | 41,73 | 1,56 | 3,88% | 40,24 | 44,07 | 40,05 | 36.869,00 |
| 07 Dic 2024 | 40,17 | 4,18 | 11,61% | 35,99 | 40,50 | 35,68 | 40.868,00 |
| 06 Dic 2024 | 35,99 | -1,17 | -3,15% | 37,22 | 38,74 | 34,98 | 30.514,00 |
| 05 Dic 2024 | 37,16 | 2,46 | 7,09% | 34,33 | 39,80 | 34,07 | 46.901,00 |
| 04 Dic 2024 | 34,70 | 3,01 | 9,50% | 31,64 | 34,76 | 30,92 | 41.851,00 |
| 03 Dic 2024 | 31,69 | 0,090 | 0,28% | 31,43 | 32,40 | 29,58 | 29.589,00 |
| 02 Dic 2024 | 31,60 | -0,050 | -0,16% | 31,61 | 32,05 | 30,75 | 15.126,00 |
| 01 Dic 2024 | 31,65 | 1,33 | 4,39% | 30,32 | 32,02 | 30,03 | 22.468,00 |
| 30 Nov 2024 | 30,32 | 1,23 | 4,23% | 29,09 | 30,38 | 28,54 | 21.950,00 |
| 29 Nov 2024 | 29,09 | -0,910 | -3,03% | 30,03 | 30,76 | 27,74 | 43.227,00 |
| 28 Nov 2024 | 30,00 | -1,00 | -3,23% | 31,03 | 33,29 | 28,52 | 48.259,00 |
| 27 Nov 2024 | 31,00 | -0,790 | -2,49% | 31,85 | 32,81 | 29,67 | 12.672,00 |
| 26 Nov 2024 | 31,79 | -0,070 | -0,22% | 31,80 | 34,32 | 30,99 | 37.335,00 |
| 25 Nov 2024 | 31,86 | 0,470 | 1,50% | 31,39 | 32,54 | 29,25 | 16.830,00 |
| 24 Nov 2024 | 31,39 | 1,42 | 4,74% | 29,97 | 32,35 | 29,67 | 16.596,00 |
| 23 Nov 2024 | 29,97 | -0,010 | -0,03% | 29,99 | 30,04 | 27,97 | 13.883,00 |
| 22 Nov 2024 | 29,98 | 2,19 | 7,88% | 27,62 | 30,86 | 26,91 | 19.028,00 |
| 21 Nov 2024 | 27,79 | -0,350 | -1,24% | 28,12 | 28,97 | 27,01 | 11.644,00 |
| 20 Nov 2024 | 28,14 | -1,09 | -3,73% | 29,37 | 29,57 | 27,39 | 15.373,00 |
| 19 Nov 2024 | 29,23 | 2,22 | 8,22% | 27,25 | 29,67 | 26,78 | 34.513,00 |
| 18 Nov 2024 | 27,01 | -1,04 | -3,71% | 28,05 | 28,46 | 26,76 | 10.232,00 |
| 17 Nov 2024 | 28,05 | 0,600 | 2,19% | 27,46 | 28,84 | 27,17 | 10.065,00 |
| 16 Nov 2024 | 27,45 | 0,850 | 3,20% | 26,80 | 27,71 | 26,27 | 10.716,00 |
| 15 Nov 2024 | 26,60 | -1,26 | -4,52% | 27,63 | 28,65 | 26,50 | 18.240,00 |
| 14 Nov 2024 | 27,86 | 1,04 | 3,88% | 26,84 | 29,79 | 24,77 | 40.721,00 |
| 13 Nov 2024 | 26,82 | -1,18 | -4,21% | 28,16 | 28,97 | 25,58 | 18.649,00 |
| 12 Nov 2024 | 28,00 | 0,270 | 0,97% | 27,68 | 28,38 | 26,77 | 20.769,00 |
| 11 Nov 2024 | 27,73 | 0,390 | 1,43% | 27,34 | 29,17 | 26,42 | 20.769,00 |
| 10 Nov 2024 | 27,34 | 2,59 | 10,46% | 24,75 | 27,62 | 24,47 | 24.925,00 |
|
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 |
