Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 15,2075 | 0,21 | 1,42% | 15,06 | 15,265 | 15,04 | 173.509 |
| 13 Mar 2025 | 14,995 | -0,17 | -1,09% | 15,025 | 15,39 | 14,9475 | 247.559 |
| 12 Mar 2025 | 15,16 | 0,14 | 0,92% | 15,075 | 15,3375 | 14,9625 | 248.757 |
| 11 Mar 2025 | 15,0225 | -0,35 | -2,26% | 15,265 | 15,30 | 14,975 | 242.198 |
| 10 Mar 2025 | 15,37 | 0,02 | 0,13% | 15,48 | 15,515 | 15,325 | 125.178 |
| 07 Mar 2025 | 15,35 | -0,29 | -1,85% | 15,51 | 15,9875 | 15,35 | 114.886 |
| 06 Mar 2025 | 15,64 | 0,12 | 0,77% | 15,68 | 16,00 | 15,505 | 280.072 |
| 05 Mar 2025 | 15,52 | 0,04 | 0,29% | 15,66 | 15,74 | 15,52 | 294.791 |
| 04 Mar 2025 | 15,475 | -0,56 | -3,49% | 15,81 | 15,84 | 15,4575 | 265.077 |
| 03 Mar 2025 | 16,035 | 0,15 | 0,91% | 16,07 | 16,22 | 15,945 | 2.367.614 |
| 28 Feb 2025 | 15,89 | -0,17 | -1,03% | 15,85 | 15,9375 | 15,8025 | 264.234 |
| 27 Feb 2025 | 16,055 | -0,15 | -0,90% | 16,14 | 16,3375 | 15,965 | 703.278 |
| 26 Feb 2025 | 16,20 | 0,20 | 1,22% | 16,17 | 16,23 | 16,1325 | 227.269 |
| 25 Feb 2025 | 16,005 | -0,25 | -1,54% | 16,14 | 16,20 | 16,005 | 60.534 |
| 24 Feb 2025 | 16,255 | -0,20 | -1,19% | 16,29 | 16,34 | 16,14 | 359.925 |
| 21 Feb 2025 | 16,45 | 0,01 | 0,06% | 16,54 | 16,575 | 16,42 | 94.409 |
| 20 Feb 2025 | 16,44 | -0,03 | -0,18% | 16,49 | 16,635 | 16,41 | 307.591 |
| 19 Feb 2025 | 16,47 | 0,04 | 0,26% | 16,495 | 16,495 | 16,4125 | 685.812 |
| 18 Feb 2025 | 16,4275 | 0,03 | 0,20% | 16,415 | 16,4525 | 16,375 | 95.409 |
| 17 Feb 2025 | 16,395 | 0,04 | 0,21% | 16,38 | 16,395 | 16,3575 | 33.775 |
| 14 Feb 2025 | 16,36 | 0,05 | 0,31% | 16,395 | 16,5875 | 15,94 | 26.689 |
| 13 Feb 2025 | 16,31 | 0,21 | 1,32% | 16,19 | 16,5475 | 15,8125 | 95.272 |
| 12 Feb 2025 | 16,0975 | -0,14 | -0,88% | 16,24 | 16,5975 | 15,7875 | 160.935 |
| 11 Feb 2025 | 16,24 | -0,01 | -0,05% | 16,205 | 16,255 | 16,185 | 78.108 |
| 10 Feb 2025 | 16,2475 | 0,02 | 0,11% | 16,185 | 16,29 | 16,185 | 85.433 |
| 07 Feb 2025 | 16,23 | -0,05 | -0,31% | 16,32 | 16,58 | 15,5275 | 245.991 |
| 06 Feb 2025 | 16,28 | 0,05 | 0,34% | 16,31 | 16,3475 | 16,235 | 133.491 |
| 05 Feb 2025 | 16,225 | 0,08 | 0,46% | 16,105 | 16,245 | 16,0875 | 145.136 |
| 04 Feb 2025 | 16,15 | 0,03 | 0,17% | 16,115 | 16,17 | 16,025 | 250.542 |
| 03 Feb 2025 | 16,1225 | -0,33 | -1,99% | 15,995 | 16,155 | 15,8825 | 393.734 |
| 31 Gen 2025 | 16,45 | 0,16 | 1,01% | 16,385 | 16,4775 | 16,3325 | 47.619 |
| 30 Gen 2025 | 16,285 | -0,08 | -0,46% | 16,345 | 16,42 | 16,24 | 131.397 |
| 29 Gen 2025 | 16,36 | 0,02 | 0,15% | 16,485 | 16,485 | 16,345 | 84.023 |
| 28 Gen 2025 | 16,335 | 0,04 | 0,25% | 16,39 | 16,4725 | 16,2625 | 86.122 |
| 27 Gen 2025 | 16,295 | -0,43 | -2,57% | 16,40 | 16,4125 | 16,15 | 194.802 |
| 24 Gen 2025 | 16,725 | 0,07 | 0,42% | 16,70 | 16,7625 | 16,6725 | 89.233 |
| 23 Gen 2025 | 16,655 | -0,08 | -0,51% | 16,67 | 16,6725 | 16,56 | 170.207 |
| 22 Gen 2025 | 16,74 | 0,13 | 0,80% | 16,655 | 16,745 | 16,655 | 84.232 |
| 21 Gen 2025 | 16,6075 | 0,03 | 0,17% | 16,555 | 16,61 | 16,5225 | 160.197 |
| 20 Gen 2025 | 16,58 | 0,05 | 0,33% | 16,535 | 16,6225 | 16,4225 | 74.836 |
| 17 Gen 2025 | 16,525 | 0,18 | 1,12% | 16,36 | 16,54 | 16,345 | 231.293 |
| 16 Gen 2025 | 16,3425 | 0,13 | 0,79% | 16,375 | 16,395 | 15,2975 | 107.950 |
| 15 Gen 2025 | 16,215 | 0,24 | 1,50% | 16,005 | 16,4125 | 15,905 | 171.103 |
| 14 Gen 2025 | 15,975 | 0,14 | 0,88% | 16,025 | 16,275 | 15,8575 | 281.098 |
| 13 Gen 2025 | 15,835 | -0,02 | -0,09% | 15,805 | 15,885 | 15,71 | 227.429 |
| 10 Gen 2025 | 15,85 | -0,27 | -1,67% | 16,15 | 16,4025 | 15,85 | 83.044 |
| 09 Gen 2025 | 16,12 | 0,00 | 0,00% | 16,10 | 16,155 | 16,0725 | 60.551 |
| 08 Gen 2025 | 16,12 | -0,12 | -0,75% | 16,13 | 16,1825 | 16,0425 | 54.370 |
| 07 Gen 2025 | 16,2425 | -0,22 | -1,35% | 16,33 | 16,4125 | 16,1675 | 107.792 |
| 06 Gen 2025 | 16,465 | 0,28 | 1,73% | 16,325 | 16,4825 | 16,3025 | 82.866 |
| 03 Gen 2025 | 16,185 | 0,07 | 0,47% | 16,075 | 16,19 | 16,0375 | 223.963 |
| 02 Gen 2025 | 16,11 | -0,10 | -0,63% | 16,265 | 16,5525 | 15,4625 | 32.388 |
| 31 Dic 2024 | 16,2125 | 0,06 | 0,36% | 16,14 | 16,22 | 16,1025 | 16.233 |
| 30 Dic 2024 | 16,155 | -0,17 | -1,04% | 16,265 | 16,285 | 16,035 | 98.384 |
| 27 Dic 2024 | 16,325 | -0,01 | -0,05% | 16,455 | 16,465 | 16,26 | 89.575 |
| 24 Dic 2024 | 16,3325 | 0,13 | 0,79% | 16,33 | 16,3475 | 16,31 | 10.299 |
| 23 Dic 2024 | 16,205 | -0,10 | -0,61% | 16,305 | 16,3075 | 16,1275 | 116.758 |
| 20 Dic 2024 | 16,305 | 0,12 | 0,74% | 16,05 | 16,305 | 15,27 | 426.737 |
| 19 Dic 2024 | 16,185 | -0,54 | -3,23% | 16,21 | 16,515 | 16,125 | 551.812 |
| 18 Dic 2024 | 16,725 | 0,05 | 0,33% | 16,665 | 16,7425 | 16,6225 | 26.466 |
| 17 Dic 2024 | 16,67 | -0,07 | -0,39% | 16,68 | 16,68 | 16,60 | 171.739 |
| 16 Dic 2024 | 16,735 | 0,00 | 0,00% | 16,74 | 16,80 | 16,675 | 171.740 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
