Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 16,71 | -0,21 | -1,24% | 16,91 | 17,06 | 16,545 | 1.662.874 |
| 07 Feb 2025 | 16,92 | 0,05 | 0,30% | 16,80 | 16,97 | 16,22 | 2.017.513 |
| 06 Feb 2025 | 16,87 | -0,03 | -0,18% | 16,96 | 17,20 | 16,685 | 2.081.044 |
| 05 Feb 2025 | 16,90 | 0,43 | 2,61% | 16,45 | 17,00 | 16,12 | 2.196.588 |
| 04 Feb 2025 | 16,47 | 0,32 | 1,98% | 16,08 | 16,76 | 15,75 | 2.327.943 |
| 01 Feb 2025 | 16,15 | 0,05 | 0,31% | 16,17 | 16,395 | 15,855 | 2.450.098 |
| 31 Gen 2025 | 16,10 | -0,28 | -1,71% | 16,49 | 16,60 | 15,98 | 2.196.172 |
| 30 Gen 2025 | 16,38 | 0,21 | 1,30% | 16,19 | 16,53 | 16,11 | 2.108.741 |
| 29 Gen 2025 | 16,17 | -0,02 | -0,12% | 16,515 | 16,54 | 16,03 | 3.381.840 |
| 28 Gen 2025 | 16,19 | 0,11 | 0,68% | 15,76 | 16,515 | 15,58 | 2.114.792 |
| 25 Gen 2025 | 16,08 | -0,39 | -2,37% | 16,49 | 16,55 | 16,06 | 1.860.404 |
| 24 Gen 2025 | 16,47 | 0,00 | 0,00% | 16,47 | 16,47 | 16,47 | 0 |
| 23 Gen 2025 | 16,47 | 0,31 | 1,92% | 16,18 | 16,49 | 15,95 | 2.469.770 |
| 22 Gen 2025 | 16,16 | 0,14 | 0,87% | 16,35 | 16,50 | 15,92 | 3.169.200 |
| 18 Gen 2025 | 16,02 | -0,61 | -3,67% | 16,77 | 16,865 | 15,98 | 3.060.403 |
| 17 Gen 2025 | 16,63 | -0,08 | -0,48% | 16,73 | 17,03 | 16,40 | 1.928.520 |
| 16 Gen 2025 | 16,71 | 0,39 | 2,39% | 16,90 | 17,3199 | 16,48 | 2.727.726 |
| 15 Gen 2025 | 16,32 | -0,17 | -1,03% | 16,67 | 16,755 | 15,92 | 2.710.769 |
| 14 Gen 2025 | 16,49 | -2,07 | -11,15% | 17,958 | 18,20 | 16,47 | 4.030.935 |
| 11 Gen 2025 | 18,56 | 0,00 | 0,00% | 18,10 | 18,8799 | 17,975 | 2.051.348 |
| 09 Gen 2025 | 18,56 | 0,27 | 1,48% | 18,1674 | 18,60 | 17,93 | 1.884.667 |
| 08 Gen 2025 | 18,29 | -0,84 | -4,39% | 19,1303 | 19,18 | 17,82 | 2.503.405 |
| 07 Gen 2025 | 19,13 | 0,69 | 3,74% | 18,775 | 19,195 | 18,50 | 2.560.983 |
| 04 Gen 2025 | 18,44 | 0,47 | 2,62% | 17,969 | 18,48 | 17,969 | 1.950.483 |
| 03 Gen 2025 | 17,97 | 0,82 | 4,78% | 17,30 | 18,15 | 17,11 | 2.193.042 |
| 01 Gen 2025 | 17,15 | -0,34 | -1,94% | 17,59 | 17,75 | 16,96 | 1.772.567 |
| 31 Dic 2024 | 17,49 | 0,04 | 0,23% | 17,255 | 17,53 | 16,95 | 1.634.870 |
| 28 Dic 2024 | 17,45 | -0,44 | -2,46% | 17,6956 | 17,75 | 17,06 | 1.508.528 |
| 27 Dic 2024 | 17,89 | 0,48 | 2,76% | 17,30 | 17,90 | 17,20 | 1.623.619 |
| 24 Dic 2024 | 17,41 | -0,31 | -1,75% | 17,75 | 17,75 | 17,2801 | 814.480 |
| 24 Dic 2024 | 17,72 | 0,32 | 1,84% | 17,35 | 17,87 | 17,2504 | 2.167.992 |
| 21 Dic 2024 | 17,40 | -0,50 | -2,79% | 17,175 | 17,96 | 17,08 | 6.597.235 |
| 20 Dic 2024 | 17,90 | 0,20 | 1,13% | 18,02 | 18,24 | 17,63 | 2.033.785 |
| 19 Dic 2024 | 17,70 | -0,93 | -4,99% | 18,71 | 18,97 | 17,315 | 2.942.779 |
| 18 Dic 2024 | 18,63 | -0,35 | -1,84% | 18,82 | 18,91 | 18,55 | 1.618.647 |
| 17 Dic 2024 | 18,98 | 0,39 | 2,10% | 18,56 | 19,19 | 18,56 | 1.678.445 |
| 14 Dic 2024 | 18,59 | -0,08 | -0,43% | 18,685 | 19,08 | 18,29 | 1.951.356 |
| 13 Dic 2024 | 18,67 | -0,96 | -4,89% | 19,4563 | 19,65 | 18,60 | 2.113.626 |
| 12 Dic 2024 | 19,63 | 0,42 | 2,19% | 19,40 | 19,88 | 19,30 | 1.990.392 |
| 11 Dic 2024 | 19,21 | 0,20 | 1,05% | 19,15 | 19,49 | 19,13 | 2.737.729 |
| 10 Dic 2024 | 19,01 | -0,81 | -4,09% | 19,915 | 19,92 | 18,89 | 2.952.008 |
| 07 Dic 2024 | 19,82 | 0,50 | 2,61% | 19,49 | 19,88 | 19,36 | 2.140.605 |
| 06 Dic 2024 | 19,315 | -0,64 | -3,18% | 19,74 | 19,785 | 19,14 | 2.103.103 |
| 05 Dic 2024 | 19,95 | 0,03 | 0,15% | 19,90 | 20,00 | 19,60 | 1.741.307 |
| 04 Dic 2024 | 19,92 | 0,23 | 1,17% | 19,70 | 20,18 | 19,50 | 2.585.744 |
| 03 Dic 2024 | 19,69 | -0,42 | -2,09% | 19,584 | 19,90 | 18,42 | 5.919.542 |
| 29 Nov 2024 | 20,11 | -1,72 | -7,88% | 21,74 | 21,78 | 19,69 | 3.965.632 |
| 28 Nov 2024 | 21,83 | 0,01 | 0,05% | 22,12 | 22,12 | 21,53 | 1.898.168 |
| 27 Nov 2024 | 21,82 | 0,35 | 1,63% | 21,35 | 21,86 | 21,08 | 2.074.479 |
| 26 Nov 2024 | 21,47 | 0,29 | 1,37% | 21,35 | 21,88 | 20,98 | 3.155.088 |
| 23 Nov 2024 | 21,18 | -0,12 | -0,56% | 21,36 | 21,4204 | 20,88 | 2.066.889 |
| 22 Nov 2024 | 21,30 | -0,07 | -0,33% | 21,60 | 21,70 | 20,87 | 2.258.924 |
| 21 Nov 2024 | 21,37 | 0,74 | 3,59% | 20,55 | 21,395 | 20,47 | 2.204.031 |
| 20 Nov 2024 | 20,63 | 1,09 | 5,58% | 19,41 | 20,65 | 19,41 | 2.164.900 |
| 19 Nov 2024 | 19,54 | 0,50 | 2,63% | 19,15 | 19,588 | 19,05 | 2.628.946 |
| 16 Nov 2024 | 19,04 | -1,16 | -5,74% | 20,23 | 20,34 | 19,02 | 3.612.810 |
| 15 Nov 2024 | 20,20 | -1,27 | -5,92% | 21,2582 | 21,28 | 20,18 | 3.121.362 |
| 14 Nov 2024 | 21,47 | -0,31 | -1,42% | 22,2597 | 22,55 | 21,46 | 2.400.291 |
| 13 Nov 2024 | 21,78 | -0,70 | -3,11% | 22,42 | 22,42 | 21,74 | 4.122.456 |
| 12 Nov 2024 | 22,48 | -0,14 | -0,62% | 23,085 | 23,64 | 21,84 | 4.637.095 |
|
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 |
