Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 17,96 | -0,37 | -2,02% | 18,43 | 18,472 | 17,84 | 277.944 |
| 07 Feb 2025 | 18,33 | -0,55 | -2,91% | 19,06 | 19,1828 | 18,32 | 308.560 |
| 06 Feb 2025 | 18,88 | 0,80 | 4,42% | 18,11 | 18,9124 | 17,77 | 356.671 |
| 05 Feb 2025 | 18,08 | 0,16 | 0,89% | 18,1775 | 18,335 | 17,91 | 411.293 |
| 04 Feb 2025 | 17,92 | -0,29 | -1,59% | 18,13 | 18,55 | 17,83 | 288.643 |
| 01 Feb 2025 | 18,21 | -0,06 | -0,33% | 18,20 | 18,74 | 18,16 | 218.071 |
| 31 Gen 2025 | 18,27 | -0,04 | -0,22% | 18,28 | 18,75 | 18,20 | 219.455 |
| 30 Gen 2025 | 18,31 | -0,10 | -0,54% | 18,54 | 18,75 | 18,123 | 237.707 |
| 29 Gen 2025 | 18,41 | 0,48 | 2,68% | 17,90 | 18,6338 | 17,78 | 457.829 |
| 28 Gen 2025 | 17,93 | -0,21 | -1,16% | 18,00 | 18,34 | 17,60 | 375.807 |
| 25 Gen 2025 | 18,14 | -0,75 | -3,97% | 18,52 | 18,71 | 17,83 | 426.731 |
| 24 Gen 2025 | 18,89 | 0,00 | 0,00% | 18,89 | 18,89 | 18,89 | 0 |
| 23 Gen 2025 | 18,89 | -0,08 | -0,42% | 19,03 | 19,03 | 18,52 | 452.535 |
| 22 Gen 2025 | 18,97 | 0,88 | 4,86% | 18,44 | 19,00 | 18,25 | 479.931 |
| 18 Gen 2025 | 18,09 | -0,34 | -1,84% | 18,43 | 18,6751 | 18,02 | 666.413 |
| 17 Gen 2025 | 18,43 | -0,30 | -1,60% | 18,96 | 18,96 | 18,2919 | 463.731 |
| 16 Gen 2025 | 18,73 | 0,49 | 2,69% | 18,50 | 18,75 | 17,63 | 646.458 |
| 15 Gen 2025 | 18,24 | -0,01 | -0,05% | 18,47 | 18,47 | 17,29 | 758.848 |
| 14 Gen 2025 | 18,25 | 0,20 | 1,11% | 17,79 | 18,4884 | 17,17 | 891.225 |
| 11 Gen 2025 | 18,05 | 2,78 | 18,21% | 15,29 | 18,3999 | 15,145 | 1.518.822 |
| 09 Gen 2025 | 15,27 | 0,57 | 3,88% | 14,53 | 15,28 | 14,37 | 303.070 |
| 08 Gen 2025 | 14,70 | 0,14 | 0,96% | 14,16 | 14,845 | 14,00 | 430.401 |
| 07 Gen 2025 | 14,56 | -1,55 | -9,62% | 16,07 | 16,16 | 14,1707 | 907.677 |
| 04 Gen 2025 | 16,11 | -0,29 | -1,77% | 16,50 | 16,60 | 15,05 | 686.016 |
| 03 Gen 2025 | 16,40 | -0,08 | -0,49% | 16,66 | 17,14 | 16,10 | 551.103 |
| 01 Gen 2025 | 16,48 | -0,01 | -0,06% | 16,50 | 16,76 | 16,085 | 589.798 |
| 31 Dic 2024 | 16,49 | -0,17 | -1,02% | 16,32 | 16,56 | 15,80 | 324.140 |
| 28 Dic 2024 | 16,66 | -0,07 | -0,42% | 16,55 | 16,73 | 15,91 | 354.511 |
| 27 Dic 2024 | 16,73 | 0,47 | 2,89% | 16,15 | 17,21 | 16,15 | 502.471 |
| 24 Dic 2024 | 16,26 | -0,93 | -5,41% | 17,09 | 17,09 | 16,13 | 323.394 |
| 24 Dic 2024 | 17,19 | 1,55 | 9,91% | 16,20 | 17,23 | 15,64 | 678.648 |
| 21 Dic 2024 | 15,64 | 0,79 | 5,32% | 14,66 | 15,89 | 14,615 | 1.042.844 |
| 20 Dic 2024 | 14,85 | 0,51 | 3,56% | 14,47 | 14,89 | 14,01 | 236.390 |
| 19 Dic 2024 | 14,34 | -0,40 | -2,71% | 14,53 | 14,9299 | 14,04 | 316.324 |
| 18 Dic 2024 | 14,74 | 0,26 | 1,80% | 14,42 | 14,80 | 14,27 | 191.924 |
| 17 Dic 2024 | 14,48 | 0,32 | 2,26% | 14,02 | 14,62 | 14,02 | 144.681 |
| 14 Dic 2024 | 14,16 | -0,25 | -1,73% | 14,21 | 14,29 | 13,85 | 201.946 |
| 13 Dic 2024 | 14,41 | -0,45 | -3,03% | 14,94 | 15,00 | 14,40 | 123.202 |
| 12 Dic 2024 | 14,86 | 0,02 | 0,13% | 14,86 | 15,03 | 14,79 | 125.561 |
| 11 Dic 2024 | 14,84 | 0,17 | 1,16% | 14,53 | 15,10 | 14,36 | 209.524 |
| 10 Dic 2024 | 14,67 | -0,24 | -1,61% | 15,09 | 15,25 | 14,55 | 133.756 |
| 07 Dic 2024 | 14,91 | 0,24 | 1,64% | 14,615 | 14,98 | 14,5818 | 139.849 |
| 06 Dic 2024 | 14,67 | -0,16 | -1,08% | 14,83 | 14,92 | 14,5152 | 160.630 |
| 05 Dic 2024 | 14,83 | 0,39 | 2,70% | 14,36 | 14,86 | 14,36 | 162.306 |
| 04 Dic 2024 | 14,44 | -0,12 | -0,82% | 14,4925 | 14,64 | 14,0145 | 294.416 |
| 03 Dic 2024 | 14,56 | 0,66 | 4,75% | 13,98 | 14,59 | 13,86 | 342.958 |
| 29 Nov 2024 | 13,90 | -0,17 | -1,21% | 14,10 | 14,20 | 13,76 | 138.176 |
| 28 Nov 2024 | 14,07 | 0,46 | 3,38% | 13,74 | 14,11 | 13,63 | 193.577 |
| 27 Nov 2024 | 13,61 | 0,14 | 1,04% | 13,50 | 13,71 | 13,41 | 216.005 |
| 26 Nov 2024 | 13,47 | 0,13 | 0,97% | 13,55 | 13,725 | 13,35 | 431.225 |
| 23 Nov 2024 | 13,34 | 0,24 | 1,83% | 13,18 | 13,40 | 12,985 | 214.673 |
| 22 Nov 2024 | 13,10 | 0,20 | 1,55% | 12,91 | 13,19 | 12,73 | 152.918 |
| 21 Nov 2024 | 12,90 | 0,15 | 1,18% | 12,69 | 12,98 | 12,455 | 227.412 |
| 20 Nov 2024 | 12,75 | -0,05 | -0,39% | 12,665 | 12,90 | 12,37 | 331.099 |
| 19 Nov 2024 | 12,80 | 0,16 | 1,27% | 12,70 | 13,01 | 12,555 | 299.058 |
| 16 Nov 2024 | 12,64 | 0,17 | 1,36% | 12,26 | 12,68 | 12,20 | 305.527 |
| 15 Nov 2024 | 12,47 | -0,07 | -0,56% | 12,495 | 12,65 | 12,1766 | 400.486 |
| 14 Nov 2024 | 12,54 | -0,73 | -5,50% | 13,30 | 13,38 | 12,51 | 337.412 |
| 13 Nov 2024 | 13,27 | -0,70 | -5,01% | 13,95 | 14,15 | 13,06 | 377.435 |
| 12 Nov 2024 | 13,97 | 1,31 | 10,35% | 12,81 | 14,17 | 12,81 | 614.468 |
|
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 |
