Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 15,43 | -0,14 | -0,92% | 16,543 | 17,00 | 15,43 | 985 |
| 20 Feb 2025 | 15,573 | 0,05 | 0,35% | 15,689 | 16,44 | 15,573 | 60.591 |
| 19 Feb 2025 | 15,519 | 0,26 | 1,70% | 16,265 | 16,326 | 15,519 | 5.033 |
| 18 Feb 2025 | 15,26 | -0,84 | -5,22% | 16,004 | 16,20 | 15,25 | 2.023 |
| 17 Feb 2025 | 16,10 | 0,59 | 3,78% | 15,335 | 16,70 | 15,335 | 826 |
| 14 Feb 2025 | 15,513 | 0,34 | 2,22% | 16,194 | 16,45 | 15,40 | 658 |
| 13 Feb 2025 | 15,176 | 0,08 | 0,54% | 15,408 | 16,10 | 15,176 | 546 |
| 12 Feb 2025 | 15,095 | -0,31 | -1,98% | 15,704 | 15,748 | 14,95 | 1.147 |
| 11 Feb 2025 | 15,40 | -0,03 | -0,19% | 16,246 | 16,264 | 15,40 | 2.259 |
| 10 Feb 2025 | 15,43 | -0,33 | -2,09% | 15,291 | 16,00 | 15,291 | 3.689 |
| 07 Feb 2025 | 15,76 | -0,06 | -0,40% | 16,275 | 16,75 | 15,648 | 2.132 |
| 06 Feb 2025 | 15,824 | 0,00 | 0,01% | 16,328 | 17,076 | 15,824 | 3.098 |
| 05 Feb 2025 | 15,823 | -0,32 | -1,98% | 15,949 | 16,865 | 15,823 | 2.390 |
| 04 Feb 2025 | 16,142 | 0,44 | 2,82% | 15,666 | 16,981 | 15,60 | 2.186 |
| 03 Feb 2025 | 15,70 | -3,97 | -20,18% | 15,522 | 16,324 | 14,81 | 16.560 |
| 31 Gen 2025 | 19,67 | 0,88 | 4,68% | 18,666 | 20,55 | 18,666 | 1.354 |
| 30 Gen 2025 | 18,791 | 1,09 | 6,16% | 19,119 | 19,519 | 18,339 | 1.265 |
| 29 Gen 2025 | 17,70 | -0,60 | -3,30% | 18,924 | 18,924 | 17,70 | 725 |
| 28 Gen 2025 | 18,304 | 0,56 | 3,17% | 18,325 | 19,20 | 18,297 | 1.120 |
| 27 Gen 2025 | 17,742 | -1,71 | -8,77% | 17,511 | 18,848 | 17,291 | 3.721 |
| 24 Gen 2025 | 19,448 | -0,25 | -1,28% | 20,257 | 20,446 | 19,351 | 1.799 |
| 23 Gen 2025 | 19,70 | -0,32 | -1,57% | 19,351 | 19,70 | 18,219 | 5.213 |
| 22 Gen 2025 | 20,015 | 0,00 | 0,00% | 20,015 | 20,015 | 20,015 | 0 |
| 21 Gen 2025 | 20,015 | 0,77 | 3,98% | 18,768 | 20,015 | 18,768 | 1.237 |
| 20 Gen 2025 | 19,248 | -0,80 | -4,00% | 20,251 | 20,62 | 19,00 | 2.723 |
| 17 Gen 2025 | 20,051 | 0,63 | 3,26% | 19,60 | 20,58 | 19,60 | 25.890 |
| 16 Gen 2025 | 19,418 | -0,15 | -0,79% | 20,249 | 20,276 | 19,221 | 5.815 |
| 15 Gen 2025 | 19,572 | 1,02 | 5,51% | 18,766 | 20,10 | 18,639 | 26.158 |
| 14 Gen 2025 | 18,55 | 0,78 | 4,40% | 18,539 | 19,322 | 18,522 | 1.143 |
| 13 Gen 2025 | 17,769 | -1,06 | -5,60% | 19,267 | 19,267 | 17,471 | 3.481 |
| 10 Gen 2025 | 18,824 | -0,27 | -1,39% | 19,721 | 19,848 | 18,824 | 7.661 |
| 09 Gen 2025 | 19,089 | -0,30 | -1,52% | 19,159 | 19,917 | 19,05 | 3.241 |
| 08 Gen 2025 | 19,384 | -0,61 | -3,05% | 19,466 | 20,206 | 19,384 | 3.097 |
| 07 Gen 2025 | 19,994 | -1,39 | -6,48% | 21,985 | 21,997 | 19,907 | 4.078 |
| 06 Gen 2025 | 21,379 | -0,07 | -0,33% | 21,218 | 22,35 | 20,87 | 2.679 |
| 03 Gen 2025 | 21,45 | 1,29 | 6,40% | 20,071 | 21,45 | 20,00 | 847 |
| 02 Gen 2025 | 20,16 | 0,70 | 3,59% | 20,425 | 20,94 | 19,717 | 52.078 |
| 31 Dic 2024 | 19,462 | 0,27 | 1,42% | 20,50 | 20,50 | 19,36 | 1.212 |
| 30 Dic 2024 | 19,19 | -0,75 | -3,75% | 19,80 | 20,50 | 18,988 | 2.570 |
| 27 Dic 2024 | 19,938 | 0,37 | 1,91% | 20,38 | 20,513 | 19,00 | 8.825 |
| 24 Dic 2024 | 19,565 | 0,27 | 1,37% | 20,334 | 20,394 | 19,508 | 4.601 |
| 23 Dic 2024 | 19,30 | -1,00 | -4,90% | 19,771 | 20,06 | 18,934 | 2.441 |
| 20 Dic 2024 | 20,295 | -0,33 | -1,58% | 19,332 | 20,295 | 17,919 | 17.800 |
| 19 Dic 2024 | 20,621 | -1,55 | -6,98% | 22,08 | 22,228 | 20,621 | 2.163 |
| 18 Dic 2024 | 22,169 | -0,32 | -1,41% | 21,941 | 23,193 | 21,941 | 2.430 |
| 17 Dic 2024 | 22,485 | -0,10 | -0,44% | 22,823 | 24,099 | 22,47 | 1.548 |
| 16 Dic 2024 | 22,584 | -0,86 | -3,66% | 22,948 | 23,707 | 22,198 | 3.520 |
| 13 Dic 2024 | 23,441 | 0,88 | 3,91% | 22,062 | 23,70 | 22,062 | 1.088 |
| 12 Dic 2024 | 22,559 | 0,82 | 3,80% | 23,437 | 23,822 | 22,304 | 1.153 |
| 11 Dic 2024 | 21,734 | 1,28 | 6,28% | 21,948 | 22,802 | 20,922 | 1.803 |
| 10 Dic 2024 | 20,45 | -1,14 | -5,30% | 22,252 | 22,564 | 20,321 | 5.067 |
| 09 Dic 2024 | 21,594 | -1,07 | -4,73% | 22,163 | 23,49 | 21,594 | 6.412 |
| 06 Dic 2024 | 22,665 | 0,61 | 2,76% | 23,379 | 24,236 | 21,752 | 1.960 |
| 05 Dic 2024 | 22,056 | -0,66 | -2,92% | 23,089 | 23,65 | 21,713 | 8.872 |
| 04 Dic 2024 | 22,72 | 2,52 | 12,48% | 21,186 | 23,00 | 21,122 | 7.151 |
| 03 Dic 2024 | 20,20 | -0,57 | -2,74% | 20,698 | 21,705 | 20,01 | 9.565 |
| 02 Dic 2024 | 20,77 | 0,17 | 0,82% | 22,00 | 22,067 | 20,378 | 2.771 |
| 29 Nov 2024 | 20,601 | 0,37 | 1,82% | 20,111 | 21,802 | 20,111 | 2.586 |
| 28 Nov 2024 | 20,232 | 1,32 | 6,99% | 20,431 | 21,75 | 20,20 | 7.505 |
| 27 Nov 2024 | 18,91 | 0,00 | 0,00% | 18,91 | 18,91 | 18,91 | 0 |
| 26 Nov 2024 | 18,91 | -1,24 | -6,15% | 20,59 | 20,59 | 18,666 | 2.780 |
|
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 |
