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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 19,11 | 0,54 | 2,91% | 18,83 | 19,21 | 18,14 | 1.257.062 |
| 13 Feb 2025 | 18,57 | -0,32 | -1,69% | 18,35 | 18,61 | 17,57 | 1.902.412 |
| 12 Feb 2025 | 18,89 | -1,03 | -5,17% | 18,23 | 19,80 | 18,23 | 1.772.917 |
| 11 Feb 2025 | 19,92 | -0,32 | -1,58% | 20,39 | 20,47 | 19,3701 | 1.501.152 |
| 08 Feb 2025 | 20,24 | -0,24 | -1,17% | 20,56 | 21,84 | 20,14 | 1.415.520 |
| 07 Feb 2025 | 20,48 | 0,21 | 1,04% | 20,32 | 20,53 | 19,9475 | 1.264.765 |
| 06 Feb 2025 | 20,27 | 0,59 | 3,00% | 19,86 | 20,53 | 19,79 | 1.248.373 |
| 05 Feb 2025 | 19,68 | 0,94 | 5,02% | 18,70 | 19,77 | 18,655 | 1.092.568 |
| 04 Feb 2025 | 18,74 | -1,14 | -5,73% | 19,03 | 19,44 | 18,545 | 1.620.095 |
| 01 Feb 2025 | 19,88 | -0,35 | -1,73% | 20,30 | 20,50 | 19,275 | 1.307.196 |
| 31 Gen 2025 | 20,23 | 0,28 | 1,40% | 20,15 | 20,65 | 19,963 | 1.449.697 |
| 30 Gen 2025 | 19,95 | -0,08 | -0,40% | 19,88 | 20,30 | 19,69 | 1.293.301 |
| 29 Gen 2025 | 20,03 | -0,22 | -1,09% | 20,40 | 20,6363 | 19,79 | 1.427.203 |
| 28 Gen 2025 | 20,25 | -0,51 | -2,46% | 20,75 | 21,13 | 19,885 | 1.660.578 |
| 25 Gen 2025 | 20,76 | 1,05 | 5,33% | 21,23 | 21,73 | 20,37 | 23.736.514 |
| 24 Gen 2025 | 19,71 | 0,00 | 0,00% | 19,71 | 19,71 | 19,71 | 0 |
| 23 Gen 2025 | 19,71 | -0,05 | -0,25% | 19,71 | 20,02 | 19,41 | 984.766 |
| 22 Gen 2025 | 19,76 | 0,20 | 1,02% | 20,00 | 20,48 | 19,57 | 1.332.955 |
| 18 Gen 2025 | 19,56 | 0,54 | 2,84% | 19,24 | 19,62 | 18,97 | 928.139 |
| 17 Gen 2025 | 19,02 | 0,09 | 0,48% | 18,89 | 19,06 | 18,35 | 1.665.870 |
| 16 Gen 2025 | 18,93 | 0,88 | 4,88% | 18,49 | 19,19 | 18,29 | 1.696.615 |
| 15 Gen 2025 | 18,05 | -0,86 | -4,55% | 19,04 | 19,07 | 18,02 | 1.236.999 |
| 14 Gen 2025 | 18,91 | 0,42 | 2,27% | 18,42 | 18,98 | 17,75 | 2.243.886 |
| 11 Gen 2025 | 18,49 | -1,26 | -6,38% | 19,18 | 19,41 | 18,10 | 2.506.026 |
| 09 Gen 2025 | 19,75 | 0,08 | 0,41% | 19,32 | 20,78 | 19,32 | 1.715.773 |
| 08 Gen 2025 | 19,67 | 0,17 | 0,87% | 19,48 | 20,48 | 19,425 | 1.218.558 |
| 07 Gen 2025 | 19,50 | -0,29 | -1,47% | 19,79 | 20,30 | 19,155 | 1.460.796 |
| 04 Gen 2025 | 19,79 | 0,14 | 0,71% | 19,67 | 20,54 | 19,555 | 1.039.187 |
| 03 Gen 2025 | 19,65 | 0,85 | 4,52% | 18,94 | 19,94 | 18,6611 | 1.265.154 |
| 01 Gen 2025 | 18,80 | 0,19 | 1,02% | 18,78 | 19,23 | 18,25 | 1.225.879 |
| 31 Dic 2024 | 18,61 | -0,35 | -1,85% | 18,86 | 19,08 | 18,40 | 1.126.742 |
| 28 Dic 2024 | 18,96 | -0,57 | -2,92% | 19,45 | 20,11 | 18,87 | 1.361.772 |
| 27 Dic 2024 | 19,53 | -0,10 | -0,51% | 19,31 | 19,795 | 19,10 | 957.833 |
| 24 Dic 2024 | 19,63 | -0,12 | -0,61% | 19,78 | 19,935 | 19,10 | 590.049 |
| 24 Dic 2024 | 19,75 | 0,30 | 1,54% | 19,50 | 19,95 | 19,355 | 1.399.270 |
| 21 Dic 2024 | 19,45 | -0,05 | -0,26% | 19,38 | 20,21 | 19,18 | 4.011.123 |
| 20 Dic 2024 | 19,50 | -0,86 | -4,22% | 20,32 | 20,35 | 19,21 | 1.829.251 |
| 19 Dic 2024 | 20,36 | -1,91 | -8,58% | 22,27 | 22,28 | 20,12 | 1.399.333 |
| 18 Dic 2024 | 22,27 | -0,10 | -0,45% | 22,04 | 22,455 | 21,70 | 868.351 |
| 17 Dic 2024 | 22,37 | 0,52 | 2,38% | 21,68 | 22,47 | 21,48 | 1.111.240 |
| 14 Dic 2024 | 21,85 | -0,29 | -1,31% | 21,96 | 22,18 | 21,51 | 1.094.291 |
| 13 Dic 2024 | 22,14 | -0,59 | -2,60% | 22,71 | 22,98 | 21,85 | 1.405.758 |
| 12 Dic 2024 | 22,73 | -1,19 | -4,97% | 23,92 | 24,25 | 22,61 | 1.567.160 |
| 11 Dic 2024 | 23,92 | 0,65 | 2,79% | 23,31 | 23,94 | 22,93 | 1.293.715 |
| 10 Dic 2024 | 23,27 | -0,34 | -1,44% | 23,67 | 23,94 | 23,19 | 1.148.272 |
| 07 Dic 2024 | 23,61 | 1,31 | 5,87% | 22,43 | 24,03 | 22,26 | 1.366.172 |
| 06 Dic 2024 | 22,30 | -0,81 | -3,50% | 22,95 | 23,20 | 22,06 | 2.044.991 |
| 05 Dic 2024 | 23,11 | -2,96 | -11,35% | 26,15 | 26,3837 | 22,87 | 2.654.603 |
| 04 Dic 2024 | 26,07 | -0,27 | -1,03% | 26,27 | 26,99 | 26,005 | 1.655.472 |
| 03 Dic 2024 | 26,34 | 0,31 | 1,19% | 25,91 | 27,09 | 25,69 | 2.490.503 |
| 29 Nov 2024 | 26,03 | -0,12 | -0,46% | 26,15 | 27,34 | 25,67 | 1.899.366 |
| 28 Nov 2024 | 26,15 | 5,10 | 24,23% | 22,37 | 26,62 | 22,25 | 6.691.869 |
| 27 Nov 2024 | 21,05 | 2,26 | 12,03% | 22,95 | 24,23 | 20,847 | 8.047.728 |
| 26 Nov 2024 | 18,79 | 0,25 | 1,35% | 18,99 | 19,84 | 18,73 | 1.502.981 |
| 23 Nov 2024 | 18,54 | 0,26 | 1,42% | 18,30 | 18,87 | 18,13 | 1.036.940 |
| 22 Nov 2024 | 18,28 | -0,43 | -2,30% | 18,75 | 18,825 | 18,21 | 759.757 |
| 21 Nov 2024 | 18,71 | 0,11 | 0,59% | 18,56 | 18,75 | 18,03 | 792.142 |
| 20 Nov 2024 | 18,60 | -0,42 | -2,21% | 18,98 | 18,99 | 18,45 | 997.936 |
| 19 Nov 2024 | 19,02 | 0,45 | 2,42% | 19,01 | 19,10 | 18,18 | 1.295.214 |
|
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 |
