Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 20,94 | 1,14 | 5,76% | 20,38 | 21,1895 | 20,21 | 6.881.181 |
| 04 Mar 2025 | 19,80 | -0,54 | -2,65% | 20,35 | 20,64 | 19,631 | 4.344.839 |
| 01 Mar 2025 | 20,34 | -0,36 | -1,74% | 19,86 | 20,489 | 19,80 | 4.801.141 |
| 28 Feb 2025 | 20,70 | -0,48 | -2,27% | 20,585 | 21,16 | 20,25 | 6.125.750 |
| 27 Feb 2025 | 21,18 | -0,12 | -0,56% | 22,17 | 22,34 | 20,92 | 9.273.994 |
| 26 Feb 2025 | 21,30 | 0,77 | 3,75% | 21,13 | 21,6899 | 20,83 | 8.559.132 |
| 25 Feb 2025 | 20,53 | -2,29 | -10,04% | 21,955 | 21,96 | 20,1412 | 12.854.199 |
| 22 Feb 2025 | 22,82 | 0,71 | 3,21% | 23,4487 | 24,77 | 22,77 | 22.914.645 |
| 21 Feb 2025 | 22,11 | 1,78 | 8,76% | 23,25 | 24,29 | 21,3501 | 26.627.856 |
| 20 Feb 2025 | 20,33 | -0,48 | -2,31% | 20,73 | 20,76 | 20,03 | 13.043.580 |
| 19 Feb 2025 | 20,81 | -1,18 | -5,37% | 21,465 | 21,465 | 19,9088 | 11.144.566 |
| 15 Feb 2025 | 21,99 | 2,17 | 10,95% | 22,00 | 22,7461 | 21,48 | 18.320.543 |
| 14 Feb 2025 | 19,82 | 1,09 | 5,82% | 18,87 | 19,96 | 18,60 | 10.238.168 |
| 13 Feb 2025 | 18,73 | 1,12 | 6,36% | 17,83 | 18,805 | 17,80 | 11.159.937 |
| 12 Feb 2025 | 17,61 | -0,73 | -3,98% | 17,71 | 17,78 | 17,40 | 4.169.076 |
| 11 Feb 2025 | 18,34 | -0,17 | -0,92% | 18,84 | 18,865 | 18,02 | 6.610.036 |
| 08 Feb 2025 | 18,51 | 0,45 | 2,49% | 18,86 | 19,2191 | 18,4125 | 7.776.096 |
| 07 Feb 2025 | 18,06 | 0,55 | 3,14% | 18,24 | 18,51 | 17,9907 | 5.011.943 |
| 06 Feb 2025 | 17,51 | -0,15 | -0,85% | 18,09 | 18,11 | 17,36 | 4.656.048 |
| 05 Feb 2025 | 17,66 | 0,95 | 5,69% | 17,71 | 18,12 | 17,575 | 5.937.182 |
| 04 Feb 2025 | 16,71 | -0,01 | -0,06% | 16,155 | 17,20 | 16,15 | 4.194.672 |
| 01 Feb 2025 | 16,72 | -0,87 | -4,95% | 17,54 | 17,57 | 16,58 | 4.853.032 |
| 31 Gen 2025 | 17,59 | 0,81 | 4,83% | 16,87 | 17,865 | 16,80 | 4.462.532 |
| 30 Gen 2025 | 16,78 | -0,56 | -3,23% | 17,55 | 17,77 | 16,72 | 4.403.679 |
| 29 Gen 2025 | 17,34 | 0,36 | 2,12% | 17,13 | 17,35 | 16,67 | 3.423.602 |
| 28 Gen 2025 | 16,98 | 0,09 | 0,53% | 17,25 | 17,28 | 16,755 | 4.405.109 |
| 25 Gen 2025 | 16,89 | 0,58 | 3,56% | 16,82 | 16,90 | 16,35 | 7.249.282 |
| 24 Gen 2025 | 16,31 | 0,00 | 0,00% | 16,31 | 16,31 | 16,31 | 0 |
| 23 Gen 2025 | 16,31 | -0,74 | -4,34% | 16,63 | 16,64 | 16,25 | 4.469.501 |
| 22 Gen 2025 | 17,05 | -0,42 | -2,40% | 17,60 | 17,61 | 16,90 | 4.006.743 |
| 18 Gen 2025 | 17,47 | 0,49 | 2,89% | 17,23 | 18,10 | 17,14 | 6.047.151 |
| 17 Gen 2025 | 16,98 | 0,15 | 0,89% | 17,31 | 17,41 | 16,815 | 4.762.385 |
| 16 Gen 2025 | 16,83 | 0,18 | 1,08% | 16,83 | 17,12 | 16,695 | 2.586.938 |
| 15 Gen 2025 | 16,65 | 0,55 | 3,42% | 16,91 | 17,02 | 16,57 | 3.473.927 |
| 14 Gen 2025 | 16,10 | 0,13 | 0,81% | 15,95 | 16,15 | 15,852 | 3.029.539 |
| 11 Gen 2025 | 15,97 | -0,81 | -4,83% | 16,18 | 16,19 | 15,86 | 6.462.838 |
| 09 Gen 2025 | 16,78 | -0,64 | -3,67% | 17,13 | 17,13 | 16,78 | 3.460.827 |
| 08 Gen 2025 | 17,42 | 0,43 | 2,53% | 17,12 | 17,6378 | 17,17 | 5.185.443 |
| 07 Gen 2025 | 16,99 | -0,13 | -0,76% | 17,37 | 17,63 | 16,805 | 6.655.869 |
| 04 Gen 2025 | 17,12 | -0,01 | -0,06% | 17,32 | 17,345 | 16,69 | 7.501.851 |
| 03 Gen 2025 | 17,13 | -0,98 | -5,41% | 17,64 | 17,72 | 16,845 | 7.471.713 |
| 01 Gen 2025 | 18,11 | -0,29 | -1,58% | 18,28 | 18,43 | 17,94 | 2.785.442 |
| 31 Dic 2024 | 18,40 | -0,44 | -2,34% | 18,61 | 18,71 | 18,315 | 2.415.114 |
| 28 Dic 2024 | 18,84 | -0,52 | -2,69% | 19,01 | 19,07 | 18,65 | 3.716.406 |
| 27 Dic 2024 | 19,36 | 0,17 | 0,89% | 19,21 | 19,555 | 19,13 | 2.186.930 |
| 24 Dic 2024 | 19,19 | -0,11 | -0,57% | 19,36 | 19,355 | 19,16 | 1.498.990 |
| 24 Dic 2024 | 19,30 | -0,29 | -1,48% | 19,11 | 19,33 | 18,84 | 3.701.721 |
| 21 Dic 2024 | 19,59 | -0,14 | -0,71% | 19,38 | 19,835 | 19,11 | 4.397.166 |
| 20 Dic 2024 | 19,73 | 0,36 | 1,86% | 19,49 | 20,10 | 19,42 | 4.823.208 |
| 19 Dic 2024 | 19,37 | -0,72 | -3,58% | 19,7001 | 20,0153 | 19,32 | 3.992.189 |
| 18 Dic 2024 | 20,09 | 0,88 | 4,58% | 19,74 | 20,355 | 19,52 | 6.043.874 |
| 17 Dic 2024 | 19,21 | -0,60 | -3,03% | 19,45 | 19,53 | 19,18 | 4.376.831 |
| 14 Dic 2024 | 19,81 | -0,44 | -2,17% | 19,77 | 19,89 | 19,355 | 6.874.705 |
| 13 Dic 2024 | 20,25 | 0,02 | 0,10% | 20,33 | 20,56 | 20,08 | 5.398.420 |
| 12 Dic 2024 | 20,23 | -0,38 | -1,84% | 20,02 | 20,24 | 19,79 | 4.727.185 |
| 11 Dic 2024 | 20,61 | -2,60 | -11,20% | 21,072 | 21,43 | 20,51 | 9.287.504 |
| 10 Dic 2024 | 23,21 | 4,13 | 21,65% | 21,35 | 23,68 | 21,30 | 24.967.027 |
| 07 Dic 2024 | 19,08 | -0,18 | -0,93% | 19,26 | 19,42 | 19,0001 | 4.374.086 |
| 06 Dic 2024 | 19,26 | 0,09 | 0,47% | 19,29 | 19,64 | 19,16 | 6.267.086 |
|
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 |
