Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 12,73 | 0,210 | 1,68% | 12,56 | 13,21 | 12,47 | 2.643,00 |
| 07 Feb 2025 | 12,52 | -1,13 | -8,28% | 13,70 | 13,99 | 12,48 | 8.128,00 |
| 06 Feb 2025 | 13,65 | -0,420 | -2,99% | 14,03 | 15,72 | 13,41 | 99.140,00 |
| 05 Feb 2025 | 14,07 | 0,590 | 4,38% | 13,54 | 17,06 | 12,36 | 59.681,00 |
| 04 Feb 2025 | 13,48 | -0,160 | -1,17% | 13,72 | 13,82 | 10,78 | 7.588,00 |
| 03 Feb 2025 | 13,64 | -1,29 | -8,64% | 14,95 | 15,31 | 13,25 | 9.398,00 |
| 02 Feb 2025 | 14,93 | -0,550 | -3,55% | 15,56 | 18,21 | 14,81 | 27.533,00 |
| 01 Feb 2025 | 15,48 | -0,080 | -0,51% | 15,56 | 15,99 | 15,26 | 2.844,00 |
| 31 Gen 2025 | 15,56 | 0,520 | 3,46% | 14,94 | 15,64 | 14,72 | 4.560,00 |
| 30 Gen 2025 | 15,04 | 0,450 | 3,08% | 14,61 | 15,71 | 14,42 | 6.184,00 |
| 29 Gen 2025 | 14,59 | -0,710 | -4,64% | 15,33 | 15,48 | 14,51 | 5.843,00 |
| 28 Gen 2025 | 15,30 | -0,120 | -0,78% | 15,25 | 15,56 | 14,50 | 4.727,00 |
| 27 Gen 2025 | 15,42 | -0,350 | -2,22% | 15,74 | 16,44 | 15,40 | 6.431,00 |
| 26 Gen 2025 | 15,77 | 0,480 | 3,14% | 15,40 | 16,24 | 15,16 | 8.900,00 |
| 25 Gen 2025 | 15,29 | -0,820 | -5,09% | 16,13 | 16,13 | 15,29 | 4.295,00 |
| 24 Gen 2025 | 16,11 | -0,010 | -0,06% | 16,07 | 16,16 | 15,10 | 8.671,00 |
| 23 Gen 2025 | 16,12 | -0,210 | -1,29% | 16,38 | 16,63 | 15,91 | 4.182,00 |
| 22 Gen 2025 | 16,33 | 0,420 | 2,64% | 15,90 | 16,97 | 15,50 | 9.667,00 |
| 21 Gen 2025 | 15,91 | -0,360 | -2,21% | 17,44 | 17,79 | 15,54 | 19.954,00 |
| 20 Gen 2025 | 16,27 | -1,19 | -6,82% | 17,44 | 17,79 | 16,03 | 15.056,00 |
| 19 Gen 2025 | 17,46 | -1,85 | -9,58% | 19,34 | 19,44 | 17,23 | 12.565,00 |
| 18 Gen 2025 | 19,31 | 1,03 | 5,63% | 18,39 | 19,46 | 18,38 | 10.371,00 |
| 17 Gen 2025 | 18,28 | -0,320 | -1,72% | 18,60 | 18,84 | 18,15 | 3.828,00 |
| 16 Gen 2025 | 18,60 | 0,590 | 3,28% | 18,01 | 18,64 | 17,57 | 3.914,00 |
| 15 Gen 2025 | 18,01 | 0,720 | 4,16% | 17,36 | 18,11 | 17,08 | 2.535,00 |
| 14 Gen 2025 | 17,29 | -0,460 | -2,59% | 17,85 | 18,34 | 16,43 | 7.254,00 |
| 13 Gen 2025 | 17,75 | -0,440 | -2,42% | 18,10 | 18,26 | 17,70 | 2.539,00 |
| 12 Gen 2025 | 18,19 | 0,080 | 0,44% | 18,09 | 18,43 | 17,77 | 2.397,00 |
| 11 Gen 2025 | 18,11 | 0,650 | 3,72% | 17,58 | 18,24 | 17,46 | 3.655,00 |
| 10 Gen 2025 | 17,46 | -0,870 | -4,75% | 18,29 | 18,89 | 17,30 | 6.593,00 |
| 09 Gen 2025 | 18,33 | -0,770 | -4,03% | 19,11 | 19,62 | 17,81 | 9.489,00 |
| 08 Gen 2025 | 19,10 | -1,67 | -8,04% | 20,78 | 21,15 | 19,09 | 11.870,00 |
| 07 Gen 2025 | 20,77 | 0,00 | 0,00% | 20,60 | 21,42 | 20,38 | 5.961,00 |
| 06 Gen 2025 | 20,77 | 0,370 | 1,81% | 20,46 | 20,91 | 20,35 | 2.253,00 |
| 05 Gen 2025 | 20,40 | -0,360 | -1,73% | 20,85 | 21,17 | 20,32 | 4.602,00 |
| 04 Gen 2025 | 20,76 | 0,460 | 2,27% | 20,30 | 20,84 | 19,85 | 5.049,00 |
| 03 Gen 2025 | 20,30 | 0,930 | 4,80% | 19,35 | 20,52 | 19,28 | 7.763,00 |
| 02 Gen 2025 | 19,37 | 0,790 | 4,25% | 18,58 | 19,46 | 18,11 | 7.954,00 |
| 01 Gen 2025 | 18,58 | -0,900 | -4,62% | 19,53 | 19,89 | 18,50 | 8.713,00 |
| 31 Dic 2024 | 19,48 | -0,960 | -4,70% | 20,38 | 21,44 | 19,00 | 14.221,00 |
| 30 Dic 2024 | 20,44 | -0,190 | -0,92% | 20,71 | 21,69 | 20,27 | 6.873,00 |
| 29 Dic 2024 | 20,63 | 0,150 | 0,73% | 20,53 | 21,11 | 19,89 | 5.823,00 |
| 28 Dic 2024 | 20,48 | -0,940 | -4,39% | 21,47 | 21,72 | 20,25 | 13.395,00 |
| 27 Dic 2024 | 21,42 | -1,86 | -7,99% | 23,17 | 24,48 | 21,26 | 17.494,00 |
| 26 Dic 2024 | 23,28 | 1,38 | 6,30% | 21,91 | 24,97 | 21,66 | 18.710,00 |
| 25 Dic 2024 | 21,90 | 0,860 | 4,09% | 21,06 | 22,23 | 20,06 | 10.793,00 |
| 24 Dic 2024 | 21,04 | 0,820 | 4,06% | 20,36 | 21,14 | 19,17 | 8.985,00 |
| 23 Dic 2024 | 20,22 | -1,14 | -5,34% | 21,13 | 21,27 | 19,40 | 11.809,00 |
| 22 Dic 2024 | 21,36 | 1,75 | 8,92% | 19,64 | 23,23 | 19,15 | 17.205,00 |
| 21 Dic 2024 | 19,61 | 0,180 | 0,93% | 19,28 | 19,80 | 16,63 | 12.980,00 |
| 20 Dic 2024 | 19,43 | -1,41 | -6,77% | 20,70 | 21,31 | 18,64 | 14.958,00 |
| 19 Dic 2024 | 20,84 | -1,41 | -6,34% | 22,31 | 23,49 | 20,84 | 15.872,00 |
| 18 Dic 2024 | 22,25 | -0,870 | -3,76% | 23,05 | 23,44 | 21,86 | 12.502,00 |
| 17 Dic 2024 | 23,12 | -0,300 | -1,28% | 23,40 | 26,67 | 22,94 | 31.813,00 |
| 16 Dic 2024 | 23,42 | -0,320 | -1,35% | 23,77 | 24,20 | 22,49 | 20.138,00 |
| 15 Dic 2024 | 23,74 | -1,54 | -6,09% | 25,35 | 25,57 | 23,48 | 12.467,00 |
| 14 Dic 2024 | 25,28 | 1,62 | 6,85% | 23,75 | 26,12 | 22,74 | 48.701,00 |
| 13 Dic 2024 | 23,66 | 0,410 | 1,76% | 23,18 | 24,35 | 22,58 | 18.154,00 |
| 12 Dic 2024 | 23,25 | 1,74 | 8,09% | 21,52 | 25,00 | 20,96 | 19.918,00 |
| 11 Dic 2024 | 21,51 | -2,66 | -11,01% | 24,10 | 24,98 | 20,26 | 49.702,00 |
| 10 Dic 2024 | 24,17 | -2,69 | -10,01% | 26,94 | 32,13 | 22,03 | 148.475,00 |
| 09 Dic 2024 | 26,86 | 4,98 | 22,76% | 21,79 | 28,47 | 21,79 | 133.315,00 |
| 08 Dic 2024 | 21,88 | 0,370 | 1,72% | 21,51 | 22,06 | 21,46 | 15.373,00 |
| 07 Dic 2024 | 21,51 | -0,210 | -0,97% | 21,75 | 22,77 | 20,79 | 27.887,00 |
| 06 Dic 2024 | 21,72 | -0,760 | -3,38% | 22,47 | 22,77 | 21,40 | 19.565,00 |
| 05 Dic 2024 | 22,48 | 0,860 | 3,98% | 21,58 | 23,87 | 21,51 | 27.993,00 |
| 04 Dic 2024 | 21,62 | -0,190 | -0,87% | 21,64 | 22,13 | 20,14 | 31.134,00 |
| 03 Dic 2024 | 21,81 | 3,47 | 18,92% | 18,37 | 24,98 | 18,07 | 144.575,00 |
| 02 Dic 2024 | 18,34 | -0,110 | -0,60% | 18,49 | 18,79 | 17,92 | 7.165,00 |
| 01 Dic 2024 | 18,45 | 0,190 | 1,04% | 18,21 | 19,79 | 17,92 | 21.843,00 |
| 30 Nov 2024 | 18,26 | 0,230 | 1,28% | 17,98 | 19,00 | 17,80 | 12.147,00 |
| 29 Nov 2024 | 18,03 | -0,150 | -0,83% | 18,18 | 18,54 | 17,56 | 20.916,00 |
| 28 Nov 2024 | 18,18 | 1,44 | 8,60% | 16,70 | 18,61 | 16,57 | 16.920,00 |
| 27 Nov 2024 | 16,74 | -0,320 | -1,88% | 17,08 | 17,37 | 16,26 | 9.825,00 |
| 26 Nov 2024 | 17,06 | -0,320 | -1,84% | 17,43 | 17,78 | 16,60 | 30.070,00 |
| 25 Nov 2024 | 17,38 | 0,670 | 4,01% | 16,75 | 17,86 | 16,45 | 30.385,00 |
| 24 Nov 2024 | 16,71 | 0,970 | 6,16% | 15,88 | 17,06 | 15,83 | 29.646,00 |
| 23 Nov 2024 | 15,74 | -0,100 | -0,63% | 15,82 | 17,00 | 15,55 | 18.815,00 |
| 22 Nov 2024 | 15,84 | 0,570 | 3,73% | 15,26 | 16,14 | 15,00 | 11.603,00 |
| 21 Nov 2024 | 15,27 | -0,820 | -5,10% | 16,05 | 16,08 | 15,08 | 7.232,00 |
| 20 Nov 2024 | 16,09 | -0,160 | -0,98% | 16,15 | 16,53 | 15,78 | 7.441,00 |
| 19 Nov 2024 | 16,25 | 0,360 | 2,27% | 15,89 | 16,59 | 15,73 | 12.661,00 |
| 18 Nov 2024 | 15,89 | -0,080 | -0,50% | 16,10 | 20,50 | 15,29 | 68.669,00 |
| 17 Nov 2024 | 15,97 | 0,650 | 4,24% | 15,33 | 16,47 | 15,21 | 15.325,00 |
| 16 Nov 2024 | 15,32 | 0,350 | 2,34% | 15,02 | 15,53 | 14,52 | 11.586,00 |
| 15 Nov 2024 | 14,97 | -0,190 | -1,25% | 15,17 | 15,61 | 14,82 | 9.277,00 |
| 14 Nov 2024 | 15,16 | -0,960 | -5,96% | 16,14 | 16,24 | 14,94 | 13.161,00 |
| 13 Nov 2024 | 16,12 | -0,590 | -3,53% | 16,75 | 17,15 | 15,67 | 18.806,00 |
| 12 Nov 2024 | 16,71 | 0,040 | 0,24% | 16,58 | 17,88 | 16,10 | 23.656,00 |
| 11 Nov 2024 | 16,67 | 0,300 | 1,83% | 16,32 | 17,52 | 16,10 | 29.584,00 |
| 10 Nov 2024 | 16,37 | 0,290 | 1,80% | 16,23 | 16,51 | 16,01 | 7.752,00 |
|
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 |
