Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 17,2225 | -0,19 | -1,12% | 17,50 | 18,125 | 17,1705 | 8.607 |
| 30 Gen 2025 | 17,417 | -1,10 | -5,92% | 17,44 | 18,0825 | 17,1865 | 746 |
| 29 Gen 2025 | 18,513 | -0,09 | -0,50% | 17,792 | 18,614 | 17,6125 | 14.018 |
| 28 Gen 2025 | 18,606 | -1,60 | -7,92% | 19,661 | 20,1075 | 18,126 | 3.623 |
| 27 Gen 2025 | 20,206 | 3,32 | 19,67% | 19,746 | 26,909 | 18,7485 | 50.188 |
| 24 Gen 2025 | 16,885 | -0,22 | -1,31% | 17,538 | 17,74 | 16,8325 | 8.678 |
| 23 Gen 2025 | 17,1095 | -0,40 | -2,27% | 18,011 | 18,776 | 16,941 | 1.384 |
| 22 Gen 2025 | 17,5075 | -0,02 | -0,11% | 17,00 | 17,901 | 17,00 | 12.223 |
| 21 Gen 2025 | 17,5265 | -1,92 | -9,89% | 18,17 | 20,965 | 17,428 | 25.204 |
| 20 Gen 2025 | 19,45 | 1,01 | 5,45% | 19,35 | 19,547 | 18,2045 | 24.086 |
| 17 Gen 2025 | 18,445 | -0,14 | -0,73% | 18,70 | 18,9775 | 18,011 | 5.261 |
| 16 Gen 2025 | 18,581 | -1,27 | -6,38% | 18,804 | 19,637 | 18,4155 | 12.169 |
| 15 Gen 2025 | 19,8465 | -3,32 | -14,34% | 22,80 | 23,116 | 19,4915 | 15.605 |
| 14 Gen 2025 | 23,169 | -3,40 | -12,80% | 23,00 | 25,9515 | 21,8495 | 13.729 |
| 13 Gen 2025 | 26,569 | 1,04 | 4,09% | 26,80 | 28,1675 | 25,695 | 3.536 |
| 10 Gen 2025 | 25,526 | 4,08 | 19,00% | 22,831 | 27,848 | 21,274 | 10.230 |
| 09 Gen 2025 | 21,45 | -1,47 | -6,42% | 23,302 | 23,803 | 21,1315 | 4.901 |
| 08 Gen 2025 | 22,921 | 2,17 | 10,44% | 22,198 | 24,5005 | 21,4795 | 6.788 |
| 07 Gen 2025 | 20,7535 | 1,60 | 8,36% | 20,42 | 21,6675 | 19,944 | 1.168 |
| 06 Gen 2025 | 19,153 | -2,08 | -9,80% | 20,02 | 20,4035 | 19,047 | 13.071 |
| 03 Gen 2025 | 21,2345 | -0,59 | -2,71% | 22,22 | 23,3195 | 20,77 | 1.937 |
| 02 Gen 2025 | 21,825 | 1,09 | 5,27% | 21,406 | 28,826 | 20,408 | 7.795 |
| 31 Dic 2024 | 20,7325 | -0,40 | -1,88% | 21,088 | 21,274 | 20,6435 | 2.766 |
| 30 Dic 2024 | 21,13 | 0,62 | 3,04% | 21,283 | 24,595 | 20,8075 | 9.090 |
| 27 Dic 2024 | 20,507 | 0,39 | 1,91% | 19,556 | 23,44 | 18,6435 | 19.864 |
| 24 Dic 2024 | 20,122 | -3,24 | -13,86% | 20,284 | 20,6435 | 19,3545 | 1.598 |
| 23 Dic 2024 | 23,361 | -4,21 | -15,25% | 23,50 | 26,283 | 23,0575 | 1.681 |
| 20 Dic 2024 | 27,566 | -4,08 | -12,89% | 35,052 | 41,611 | 25,9155 | 18.375 |
| 19 Dic 2024 | 31,6455 | 10,19 | 47,46% | 28,117 | 33,0505 | 24,782 | 16.250 |
| 18 Dic 2024 | 21,4605 | -0,34 | -1,57% | 22,16 | 22,4045 | 21,281 | 2.710 |
| 17 Dic 2024 | 21,8035 | 1,03 | 4,95% | 21,875 | 22,75 | 20,9475 | 9.314 |
| 16 Dic 2024 | 20,776 | 0,16 | 0,77% | 20,605 | 21,0565 | 20,2465 | 1.015 |
| 13 Dic 2024 | 20,617 | 0,60 | 3,02% | 19,91 | 21,047 | 19,448 | 109 |
| 12 Dic 2024 | 20,013 | 0,16 | 0,81% | 20,475 | 21,712 | 19,757 | 2.853 |
| 11 Dic 2024 | 19,8525 | -0,43 | -2,11% | 20,671 | 21,495 | 19,2805 | 13.677 |
| 10 Dic 2024 | 20,28 | -0,25 | -1,22% | 20,85 | 20,8815 | 19,7885 | 5.892 |
| 09 Dic 2024 | 20,5305 | 0,43 | 2,14% | 19,789 | 21,1635 | 19,592 | 14.783 |
| 06 Dic 2024 | 20,1005 | -0,45 | -2,18% | 20,55 | 21,649 | 19,3505 | 5.147 |
| 05 Dic 2024 | 20,548 | 0,44 | 2,21% | 20,721 | 20,944 | 20,2495 | 5.129 |
| 04 Dic 2024 | 20,104 | -0,42 | -2,04% | 19,889 | 20,8835 | 19,2995 | 7.707 |
| 03 Dic 2024 | 20,5235 | 0,07 | 0,34% | 20,393 | 21,8885 | 20,393 | 21 |
| 02 Dic 2024 | 20,4545 | -0,45 | -2,16% | 20,932 | 21,873 | 20,425 | 2.129 |
| 29 Nov 2024 | 20,9055 | -0,32 | -1,51% | 21,125 | 21,4585 | 20,646 | 9.637 |
| 28 Nov 2024 | 21,225 | -1,57 | -6,89% | 21,40 | 21,40 | 21,1685 | 255 |
| 27 Nov 2024 | 22,796 | 1,09 | 5,04% | 22,402 | 26,9075 | 21,51 | 670 |
| 26 Nov 2024 | 21,7025 | -1,46 | -6,29% | 22,671 | 23,4155 | 21,508 | 4.319 |
| 25 Nov 2024 | 23,159 | -2,69 | -10,41% | 23,125 | 23,8465 | 22,4225 | 6.286 |
| 22 Nov 2024 | 25,851 | -1,35 | -4,96% | 27,88 | 29,5835 | 25,2665 | 1.717 |
| 21 Nov 2024 | 27,1995 | -1,68 | -5,80% | 26,556 | 29,9765 | 25,2865 | 1.291 |
| 20 Nov 2024 | 28,8755 | 4,04 | 16,29% | 24,921 | 30,3135 | 24,1085 | 6.285 |
| 19 Nov 2024 | 24,8315 | 1,37 | 5,84% | 27,00 | 27,9445 | 24,706 | 7.747 |
| 18 Nov 2024 | 23,4605 | -0,75 | -3,09% | 25,00 | 26,0555 | 23,082 | 4.494 |
| 15 Nov 2024 | 24,209 | 2,68 | 12,45% | 23,612 | 24,9385 | 21,5755 | 8.463 |
| 14 Nov 2024 | 21,5295 | -1,30 | -5,71% | 22,50 | 23,50 | 21,408 | 2.006 |
| 13 Nov 2024 | 22,833 | -0,86 | -3,61% | 24,003 | 25,499 | 22,5805 | 2.906 |
| 12 Nov 2024 | 23,688 | 0,70 | 3,04% | 23,90 | 27,765 | 23,1455 | 2.132 |
| 11 Nov 2024 | 22,99 | -1,18 | -4,87% | 23,186 | 24,0075 | 22,8195 | 1.086 |
| 08 Nov 2024 | 24,1665 | 0,08 | 0,32% | 24,635 | 24,8725 | 23,439 | 4.447 |
| 07 Nov 2024 | 24,089 | -1,40 | -5,50% | 25,604 | 27,50 | 23,7095 | 633 |
| 06 Nov 2024 | 25,492 | -8,01 | -23,90% | 26,23 | 29,2685 | 25,0785 | 8.444 |
| 05 Nov 2024 | 33,4985 | -4,77 | -12,46% | 37,24 | 38,075 | 33,3715 | 2.486 |
| 04 Nov 2024 | 38,265 | -0,94 | -2,39% | 41,62 | 41,6685 | 37,1815 | 940 |
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 |
