Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 12,06 | 0,060 | 0,50% | 12,06 | 12,47 | 11,85 | 1.438,00 |
| 11 Feb 2025 | 12,00 | 0,120 | 1,01% | 12,16 | 12,40 | 11,69 | 987,00 |
| 10 Feb 2025 | 11,88 | -0,330 | -2,70% | 12,39 | 12,67 | 11,75 | 119,00 |
| 09 Feb 2025 | 12,21 | 0,580 | 4,99% | 11,79 | 12,36 | 11,74 | 694,00 |
| 08 Feb 2025 | 11,63 | -0,300 | -2,51% | 11,92 | 12,54 | 11,49 | 710,00 |
| 07 Feb 2025 | 11,93 | -0,430 | -3,48% | 12,48 | 12,69 | 11,93 | 1.471,00 |
| 06 Feb 2025 | 12,36 | 0,010 | 0,08% | 12,36 | 12,94 | 12,25 | 757,00 |
| 05 Feb 2025 | 12,35 | -0,950 | -7,14% | 13,17 | 13,17 | 12,00 | 662,00 |
| 04 Feb 2025 | 13,30 | 0,360 | 2,78% | 12,91 | 13,34 | 10,46 | 1.781,00 |
| 03 Feb 2025 | 12,94 | -1,73 | -11,79% | 14,31 | 14,47 | 12,39 | 613,00 |
| 02 Feb 2025 | 14,67 | -0,770 | -4,99% | 15,37 | 15,60 | 14,66 | 565,00 |
| 01 Feb 2025 | 15,44 | 0,290 | 1,91% | 15,09 | 16,11 | 15,01 | 283,00 |
| 31 Gen 2025 | 15,15 | 0,170 | 1,13% | 14,79 | 15,81 | 14,79 | 253,00 |
| 30 Gen 2025 | 14,98 | 0,410 | 2,81% | 14,73 | 15,30 | 14,57 | 850,00 |
| 29 Gen 2025 | 14,57 | -0,340 | -2,28% | 14,99 | 15,14 | 14,57 | 982,00 |
| 28 Gen 2025 | 14,91 | -0,840 | -5,33% | 15,74 | 15,92 | 14,38 | 1.241,00 |
| 27 Gen 2025 | 15,75 | -0,050 | -0,32% | 15,75 | 16,44 | 15,75 | 703,00 |
| 26 Gen 2025 | 15,80 | -0,030 | -0,19% | 15,79 | 16,06 | 15,72 | 322,00 |
| 25 Gen 2025 | 15,83 | -0,570 | -3,48% | 16,24 | 16,53 | 15,83 | 353,00 |
| 24 Gen 2025 | 16,40 | -0,050 | -0,30% | 16,50 | 16,52 | 15,76 | 604,00 |
| 23 Gen 2025 | 16,45 | -0,400 | -2,37% | 16,89 | 16,94 | 16,45 | 118,00 |
| 22 Gen 2025 | 16,85 | 0,180 | 1,08% | 16,55 | 17,14 | 15,98 | 248,00 |
| 21 Gen 2025 | 16,67 | 0,170 | 1,03% | 16,43 | 17,85 | 16,15 | 1.028,00 |
| 20 Gen 2025 | 16,50 | -1,45 | -8,08% | 18,12 | 18,52 | 16,32 | 1.616,00 |
| 19 Gen 2025 | 17,95 | -1,95 | -9,80% | 19,73 | 19,73 | 17,81 | 224,00 |
| 18 Gen 2025 | 19,90 | 1,33 | 7,16% | 18,78 | 19,99 | 18,78 | 195,00 |
| 17 Gen 2025 | 18,57 | -0,760 | -3,93% | 19,19 | 19,29 | 18,53 | 643,00 |
| 16 Gen 2025 | 19,33 | 1,00 | 5,46% | 18,24 | 19,39 | 17,92 | 621,00 |
| 15 Gen 2025 | 18,33 | 0,700 | 3,97% | 17,61 | 18,33 | 17,47 | 440,00 |
| 14 Gen 2025 | 17,63 | -0,320 | -1,78% | 18,01 | 18,34 | 16,18 | 1.140,00 |
| 13 Gen 2025 | 17,95 | -0,430 | -2,34% | 18,35 | 18,43 | 17,77 | 108,00 |
| 12 Gen 2025 | 18,38 | 0,110 | 0,60% | 18,27 | 18,71 | 18,01 | 281,00 |
| 11 Gen 2025 | 18,27 | 0,270 | 1,50% | 18,06 | 18,61 | 17,89 | 172,00 |
| 10 Gen 2025 | 18,00 | -0,560 | -3,02% | 18,36 | 18,85 | 17,72 | 337,00 |
| 09 Gen 2025 | 18,56 | -0,890 | -4,58% | 19,36 | 19,62 | 17,72 | 1.337,00 |
| 08 Gen 2025 | 19,45 | -1,87 | -8,77% | 21,34 | 21,47 | 19,44 | 450,00 |
| 07 Gen 2025 | 21,32 | 0,570 | 2,75% | 20,62 | 21,61 | 20,47 | 1.117,00 |
| 06 Gen 2025 | 20,75 | 0,030 | 0,14% | 20,76 | 21,18 | 20,57 | 1.380,00 |
| 05 Gen 2025 | 20,72 | 0,040 | 0,19% | 20,67 | 20,81 | 20,26 | 580,00 |
| 04 Gen 2025 | 20,68 | 0,720 | 3,61% | 19,96 | 20,87 | 19,49 | 1.435,00 |
| 03 Gen 2025 | 19,96 | 1,10 | 5,83% | 18,88 | 20,43 | 18,88 | 1.087,00 |
| 02 Gen 2025 | 18,86 | 0,390 | 2,11% | 18,55 | 19,01 | 18,26 | 430,00 |
| 01 Gen 2025 | 18,47 | -0,350 | -1,86% | 18,89 | 19,34 | 18,47 | 385,00 |
| 31 Dic 2024 | 18,82 | -0,560 | -2,89% | 19,37 | 20,03 | 18,65 | 651,00 |
| 30 Dic 2024 | 19,38 | -1,15 | -5,60% | 20,45 | 20,55 | 19,22 | 1.383,00 |
| 29 Dic 2024 | 20,53 | 1,51 | 7,94% | 19,21 | 20,64 | 18,98 | 1.397,00 |
| 28 Dic 2024 | 19,02 | -0,040 | -0,21% | 19,19 | 19,89 | 18,97 | 1.297,00 |
| 27 Dic 2024 | 19,06 | -0,870 | -4,37% | 20,00 | 20,00 | 18,90 | 1.722,00 |
| 26 Dic 2024 | 19,93 | -0,780 | -3,77% | 20,71 | 21,37 | 19,63 | 4.157,00 |
| 25 Dic 2024 | 20,71 | 0,410 | 2,02% | 19,94 | 21,04 | 19,64 | 1.636,00 |
| 24 Dic 2024 | 20,30 | 1,13 | 5,89% | 18,96 | 20,33 | 18,96 | 223,00 |
| 23 Dic 2024 | 19,17 | -0,430 | -2,19% | 19,74 | 20,60 | 19,07 | 187,00 |
| 22 Dic 2024 | 19,60 | -0,390 | -1,95% | 19,97 | 20,90 | 19,27 | 475,00 |
| 21 Dic 2024 | 19,99 | -0,210 | -1,04% | 19,96 | 20,42 | 17,62 | 2.428,00 |
| 20 Dic 2024 | 20,20 | -1,57 | -7,21% | 21,65 | 22,32 | 19,48 | 2.770,00 |
| 19 Dic 2024 | 21,77 | -1,76 | -7,48% | 23,50 | 23,92 | 21,23 | 2.105,00 |
| 18 Dic 2024 | 23,53 | -2,45 | -9,43% | 25,66 | 26,00 | 23,53 | 640,00 |
| 17 Dic 2024 | 25,98 | -1,21 | -4,45% | 27,34 | 27,49 | 25,72 | 1.148,00 |
| 16 Dic 2024 | 27,19 | 0,800 | 3,03% | 26,17 | 27,46 | 26,01 | 2.357,00 |
| 15 Dic 2024 | 26,39 | -0,610 | -2,26% | 27,12 | 27,40 | 25,88 | 1.210,00 |
| 14 Dic 2024 | 27,00 | 0,950 | 3,65% | 26,01 | 29,04 | 25,93 | 2.186,00 |
| 13 Dic 2024 | 26,05 | 2,14 | 8,95% | 24,09 | 26,26 | 23,88 | 1.540,00 |
| 12 Dic 2024 | 23,91 | 0,780 | 3,37% | 22,93 | 24,48 | 22,43 | 810,00 |
| 11 Dic 2024 | 23,13 | -0,790 | -3,30% | 23,85 | 24,65 | 21,80 | 3.402,00 |
| 10 Dic 2024 | 23,92 | -5,39 | -18,39% | 29,11 | 29,22 | 22,01 | 3.110,00 |
| 09 Dic 2024 | 29,31 | 2,75 | 10,35% | 26,59 | 29,86 | 26,01 | 753,00 |
| 08 Dic 2024 | 26,56 | -0,450 | -1,67% | 27,10 | 27,21 | 26,45 | 969,00 |
| 07 Dic 2024 | 27,01 | 1,24 | 4,81% | 25,89 | 27,59 | 25,35 | 1.014,00 |
| 06 Dic 2024 | 25,77 | 0,300 | 1,18% | 25,43 | 27,99 | 24,80 | 2.986,00 |
| 05 Dic 2024 | 25,47 | 1,02 | 4,17% | 24,71 | 26,24 | 23,92 | 1.642,00 |
| 04 Dic 2024 | 24,45 | 2,38 | 10,78% | 22,42 | 24,68 | 21,96 | 2.131,00 |
| 03 Dic 2024 | 22,07 | 0,040 | 0,18% | 21,94 | 22,17 | 20,60 | 530,00 |
| 02 Dic 2024 | 22,03 | -0,090 | -0,41% | 21,94 | 22,27 | 21,36 | 1.130,00 |
| 01 Dic 2024 | 22,12 | 0,330 | 1,51% | 21,78 | 22,47 | 21,59 | 881,00 |
| 30 Nov 2024 | 21,79 | -0,130 | -0,59% | 22,05 | 22,12 | 21,41 | 984,00 |
| 29 Nov 2024 | 21,92 | -0,980 | -4,28% | 22,97 | 23,01 | 21,54 | 339,00 |
| 28 Nov 2024 | 22,90 | 1,52 | 7,11% | 21,38 | 23,18 | 21,06 | 658,00 |
| 27 Nov 2024 | 21,38 | -0,590 | -2,69% | 21,65 | 22,17 | 20,55 | 388,00 |
| 26 Nov 2024 | 21,97 | -0,180 | -0,81% | 22,06 | 22,95 | 21,49 | 603,00 |
| 25 Nov 2024 | 22,15 | 0,500 | 2,31% | 21,61 | 23,00 | 21,07 | 1.468,00 |
| 24 Nov 2024 | 21,65 | 1,43 | 7,07% | 20,51 | 22,13 | 20,32 | 864,00 |
| 23 Nov 2024 | 20,22 | -0,710 | -3,39% | 20,89 | 21,11 | 19,98 | 609,00 |
| 22 Nov 2024 | 20,93 | 0,870 | 4,34% | 19,97 | 21,42 | 19,48 | 1.263,00 |
| 21 Nov 2024 | 20,06 | -0,610 | -2,95% | 20,85 | 21,03 | 19,63 | 1.176,00 |
| 20 Nov 2024 | 20,67 | -0,760 | -3,55% | 21,42 | 21,51 | 20,67 | 1.093,00 |
| 19 Nov 2024 | 21,43 | 0,770 | 3,73% | 20,54 | 21,48 | 20,18 | 956,00 |
| 18 Nov 2024 | 20,66 | 0,380 | 1,87% | 20,37 | 22,48 | 19,65 | 2.190,00 |
| 17 Nov 2024 | 20,28 | 1,33 | 7,02% | 18,81 | 20,99 | 18,81 | 959,00 |
| 16 Nov 2024 | 18,95 | 1,47 | 8,41% | 17,50 | 18,95 | 17,26 | 410,00 |
| 15 Nov 2024 | 17,48 | -0,750 | -4,11% | 18,31 | 18,74 | 17,48 | 1.070,00 |
|
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 |
