Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 15,145 | -0,02 | -0,10% | 15,11 | 15,55 | 15,065 | 33.575 |
| 28 Feb 2025 | 15,16 | -0,24 | -1,57% | 15,23 | 15,4425 | 15,10 | 56.825 |
| 27 Feb 2025 | 15,4025 | -0,09 | -0,60% | 15,35 | 15,715 | 15,31 | 64.408 |
| 26 Feb 2025 | 15,495 | 0,11 | 0,70% | 15,48 | 15,535 | 15,43 | 165.219 |
| 25 Feb 2025 | 15,3875 | -0,01 | -0,03% | 15,34 | 15,3975 | 15,2775 | 61.055 |
| 24 Feb 2025 | 15,3925 | -0,23 | -1,46% | 15,465 | 15,5225 | 15,3875 | 64.025 |
| 21 Feb 2025 | 15,62 | 0,15 | 1,00% | 15,53 | 15,6725 | 15,4325 | 1.810.440 |
| 20 Feb 2025 | 15,465 | 0,15 | 0,96% | 15,28 | 15,68 | 15,26 | 93.994 |
| 19 Feb 2025 | 15,3175 | 0,11 | 0,72% | 15,36 | 15,36 | 15,2475 | 10.876.326 |
| 18 Feb 2025 | 15,2075 | -0,14 | -0,91% | 15,235 | 15,2475 | 15,1625 | 73.007 |
| 17 Feb 2025 | 15,3475 | -0,02 | -0,11% | 15,36 | 15,365 | 15,30 | 515.741 |
| 14 Feb 2025 | 15,365 | 0,21 | 1,40% | 15,36 | 15,4725 | 15,3175 | 53.096 |
| 13 Feb 2025 | 15,1525 | 0,03 | 0,21% | 14,985 | 15,1525 | 14,755 | 59.408 |
| 12 Feb 2025 | 15,12 | 0,03 | 0,18% | 15,305 | 15,605 | 14,905 | 22.971 |
| 11 Feb 2025 | 15,0925 | -0,02 | -0,15% | 15,005 | 15,105 | 15,005 | 87.921 |
| 10 Feb 2025 | 15,115 | 0,03 | 0,22% | 15,11 | 15,1425 | 15,07 | 26.032 |
| 07 Feb 2025 | 15,0825 | 0,23 | 1,53% | 15,08 | 15,415 | 15,035 | 61.441 |
| 06 Feb 2025 | 14,855 | 0,07 | 0,44% | 14,945 | 14,965 | 14,8525 | 41.146 |
| 05 Feb 2025 | 14,79 | -0,25 | -1,65% | 14,735 | 14,815 | 14,6825 | 74.158 |
| 04 Feb 2025 | 15,0375 | 0,30 | 2,02% | 14,87 | 15,18 | 14,685 | 12.493 |
| 03 Feb 2025 | 14,74 | -0,23 | -1,55% | 14,705 | 14,8275 | 14,5975 | 34.805 |
| 31 Gen 2025 | 14,9725 | -0,10 | -0,65% | 15,04 | 15,245 | 14,9425 | 21.820 |
| 30 Gen 2025 | 15,07 | 0,05 | 0,33% | 14,905 | 15,10 | 14,9025 | 42.849 |
| 29 Gen 2025 | 15,02 | 0,16 | 1,11% | 15,08 | 15,08 | 14,965 | 1.148 |
| 28 Gen 2025 | 14,855 | -0,12 | -0,80% | 14,915 | 14,9625 | 14,85 | 4.080 |
| 27 Gen 2025 | 14,975 | -0,07 | -0,43% | 14,97 | 15,0625 | 14,82 | 41.484 |
| 24 Gen 2025 | 15,04 | 0,23 | 1,52% | 14,88 | 15,04 | 14,88 | 125.707 |
| 23 Gen 2025 | 14,815 | 0,08 | 0,58% | 14,78 | 14,8975 | 14,47 | 17.572 |
| 22 Gen 2025 | 14,73 | -0,14 | -0,96% | 14,695 | 14,87 | 14,665 | 47.090 |
| 21 Gen 2025 | 14,8725 | -0,07 | -0,49% | 14,835 | 14,8725 | 14,745 | 57.133 |
| 20 Gen 2025 | 14,945 | 0,18 | 1,24% | 14,765 | 15,0375 | 14,7075 | 84.562 |
| 17 Gen 2025 | 14,7625 | 0,15 | 1,04% | 14,655 | 14,8325 | 14,5825 | 15.797 |
| 16 Gen 2025 | 14,61 | 0,02 | 0,17% | 14,615 | 14,8575 | 14,5425 | 11.388 |
| 15 Gen 2025 | 14,585 | -0,03 | -0,21% | 14,465 | 14,855 | 14,465 | 7.449 |
| 14 Gen 2025 | 14,615 | 0,35 | 2,47% | 14,64 | 14,7725 | 14,6125 | 29.452 |
| 13 Gen 2025 | 14,2625 | 0,02 | 0,18% | 14,33 | 14,33 | 14,2075 | 21.068 |
| 10 Gen 2025 | 14,2375 | -0,24 | -1,64% | 14,445 | 14,585 | 14,225 | 6.497 |
| 09 Gen 2025 | 14,475 | -0,04 | -0,28% | 14,435 | 14,5475 | 14,435 | 11.534 |
| 08 Gen 2025 | 14,515 | -0,07 | -0,45% | 14,55 | 14,5675 | 14,4225 | 4.293 |
| 07 Gen 2025 | 14,58 | 0,08 | 0,57% | 14,555 | 14,7475 | 14,555 | 8.819 |
| 06 Gen 2025 | 14,4975 | 0,02 | 0,14% | 14,50 | 14,755 | 14,455 | 107.597 |
| 03 Gen 2025 | 14,4775 | -0,18 | -1,24% | 14,445 | 14,4925 | 14,405 | 84.106 |
| 02 Gen 2025 | 14,66 | -0,42 | -2,80% | 14,68 | 14,72 | 14,59 | 37.698 |
| 31 Dic 2024 | 15,0825 | -0,21 | -1,34% | 15,22 | 15,22 | 14,9925 | 147.791 |
| 30 Dic 2024 | 15,2875 | 0,01 | 0,05% | 15,30 | 15,36 | 15,27 | 136.295 |
| 27 Dic 2024 | 15,28 | -0,01 | -0,05% | 15,28 | 15,28 | 15,28 | 42.634 |
| 24 Dic 2024 | 15,2875 | 0,21 | 1,41% | 15,37 | 15,37 | 15,24 | 3.505 |
| 23 Dic 2024 | 15,075 | -0,02 | -0,15% | 15,135 | 15,1375 | 15,055 | 6.118 |
| 20 Dic 2024 | 15,0975 | 0,01 | 0,03% | 15,00 | 15,115 | 14,995 | 2.912 |
| 19 Dic 2024 | 15,0925 | -0,02 | -0,13% | 15,125 | 15,1875 | 15,0825 | 81.130 |
| 18 Dic 2024 | 15,1125 | -0,05 | -0,30% | 15,155 | 15,185 | 15,0925 | 7.733 |
| 17 Dic 2024 | 15,1575 | 0,19 | 1,25% | 15,05 | 15,195 | 15,05 | 6.999 |
| 16 Dic 2024 | 14,97 | -0,18 | -1,19% | 14,965 | 15,0875 | 14,9275 | 11.766 |
| 13 Dic 2024 | 15,15 | -0,21 | -1,34% | 15,145 | 15,185 | 15,0675 | 29.474 |
| 12 Dic 2024 | 15,355 | 0,00 | -0,02% | 15,54 | 15,5875 | 15,2175 | 38.028 |
| 11 Dic 2024 | 15,3575 | -0,10 | -0,66% | 15,365 | 15,535 | 15,31 | 35.671 |
| 10 Dic 2024 | 15,46 | -0,92 | -5,62% | 15,42 | 15,53 | 15,335 | 21.631 |
| 09 Dic 2024 | 16,38 | 1,11 | 7,27% | 15,835 | 16,4525 | 15,82 | 77.404 |
| 06 Dic 2024 | 15,27 | 0,17 | 1,13% | 15,36 | 15,38 | 15,245 | 25.448 |
| 05 Dic 2024 | 15,10 | 0,04 | 0,27% | 15,145 | 15,1725 | 14,9475 | 3.947 |
| 04 Dic 2024 | 15,06 | -0,17 | -1,10% | 15,14 | 15,14 | 15,00 | 5.633 |
|
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 |
