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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 16,67 | 1,25 | 8,11% | 15,9129 | 16,88 | 15,1322 | 43.097 |
| 10 Mar 2025 | 15,42 | -1,43 | -8,49% | 16,00 | 16,60 | 15,06 | 41.505 |
| 08 Mar 2025 | 16,85 | 0,15 | 0,90% | 17,15 | 17,15 | 15,7268 | 23.568 |
| 07 Mar 2025 | 16,70 | -0,70 | -4,02% | 17,1222 | 17,3512 | 16,39 | 23.909 |
| 06 Mar 2025 | 17,40 | -0,17 | -0,97% | 18,00 | 18,00 | 15,50 | 67.637 |
| 05 Mar 2025 | 17,57 | 0,17 | 0,98% | 18,9634 | 18,9999 | 17,2501 | 51.798 |
| 04 Mar 2025 | 17,40 | -1,60 | -8,42% | 18,8038 | 18,8038 | 16,8125 | 58.556 |
| 01 Mar 2025 | 19,00 | 0,59 | 3,20% | 19,3524 | 19,3524 | 17,75 | 54.133 |
| 28 Feb 2025 | 18,41 | -2,04 | -9,98% | 20,16 | 21,6999 | 18,271 | 70.664 |
| 27 Feb 2025 | 20,45 | 0,45 | 2,25% | 19,65 | 22,9011 | 19,65 | 79.143 |
| 26 Feb 2025 | 20,00 | 0,00 | 0,00% | 20,42 | 20,67 | 19,50 | 75.586 |
| 25 Feb 2025 | 20,00 | 0,11 | 0,55% | 19,975 | 20,49 | 19,44 | 23.588 |
| 22 Feb 2025 | 19,89 | 0,66 | 3,46% | 19,65 | 20,50 | 19,505 | 43.551 |
| 21 Feb 2025 | 19,225 | -0,28 | -1,41% | 19,50 | 19,892 | 18,8667 | 19.895 |
| 20 Feb 2025 | 19,50 | -0,32 | -1,61% | 20,15 | 20,26 | 19,02 | 35.366 |
| 19 Feb 2025 | 19,82 | 0,74 | 3,88% | 19,4731 | 20,10 | 19,4731 | 37.267 |
| 15 Feb 2025 | 19,08 | -0,11 | -0,57% | 19,8971 | 19,8971 | 19,0008 | 24.960 |
| 14 Feb 2025 | 19,19 | -0,19 | -0,98% | 19,09 | 19,6768 | 18,83 | 28.688 |
| 13 Feb 2025 | 19,3798 | 1,18 | 6,48% | 17,945 | 19,50 | 17,945 | 42.036 |
| 12 Feb 2025 | 18,20 | 0,33 | 1,85% | 17,97 | 18,20 | 17,01 | 25.168 |
| 11 Feb 2025 | 17,87 | -0,83 | -4,44% | 17,75 | 18,94 | 17,75 | 30.390 |
| 08 Feb 2025 | 18,70 | -0,40 | -2,09% | 19,10 | 19,10 | 17,4354 | 39.718 |
| 07 Feb 2025 | 19,10 | -0,65 | -3,29% | 20,15 | 20,49 | 18,502 | 42.546 |
| 06 Feb 2025 | 19,75 | 0,54 | 2,81% | 19,56 | 20,0804 | 19,36 | 31.919 |
| 05 Feb 2025 | 19,21 | -0,56 | -2,83% | 19,5556 | 19,83 | 19,1601 | 23.954 |
| 04 Feb 2025 | 19,77 | 0,00 | 0,00% | 19,09 | 20,00 | 19,09 | 33.228 |
| 01 Feb 2025 | 19,77 | 0,74 | 3,89% | 19,50 | 19,99 | 19,20 | 36.367 |
| 31 Gen 2025 | 19,03 | 0,49 | 2,64% | 18,75 | 19,3999 | 18,02 | 31.344 |
| 30 Gen 2025 | 18,54 | -0,44 | -2,32% | 18,85 | 19,56 | 18,00 | 44.857 |
| 29 Gen 2025 | 18,98 | -0,41 | -2,11% | 19,50 | 19,50 | 17,77 | 60.786 |
| 28 Gen 2025 | 19,39 | 0,05 | 0,26% | 19,50 | 19,77 | 18,55 | 46.540 |
| 25 Gen 2025 | 19,34 | -0,55 | -2,77% | 19,58 | 20,7853 | 19,00 | 48.004 |
| 24 Gen 2025 | 19,89 | 0,00 | 0,00% | 19,89 | 19,89 | 19,89 | 0 |
| 23 Gen 2025 | 19,89 | 2,49 | 14,31% | 17,81 | 20,6264 | 17,75 | 120.320 |
| 22 Gen 2025 | 17,40 | 0,00 | 0,00% | 17,5697 | 18,798 | 17,122 | 47.141 |
| 18 Gen 2025 | 17,40 | -0,80 | -4,40% | 18,20 | 18,65 | 17,40 | 44.807 |
| 17 Gen 2025 | 18,20 | 1,44 | 8,59% | 17,00 | 18,4899 | 16,9023 | 60.226 |
| 16 Gen 2025 | 16,76 | 0,77 | 4,82% | 15,75 | 16,88 | 15,56 | 22.846 |
| 15 Gen 2025 | 15,99 | 0,00 | 0,00% | 16,50 | 16,50 | 15,62 | 20.307 |
| 14 Gen 2025 | 15,99 | -0,28 | -1,72% | 16,16 | 16,4804 | 15,15 | 29.460 |
| 11 Gen 2025 | 16,27 | -0,28 | -1,69% | 16,13 | 17,00 | 16,13 | 32.173 |
| 09 Gen 2025 | 16,55 | -1,29 | -7,23% | 17,9618 | 17,9618 | 16,088 | 34.778 |
| 08 Gen 2025 | 17,84 | 1,48 | 9,05% | 16,8308 | 18,50 | 16,61 | 155.308 |
| 07 Gen 2025 | 16,36 | 0,51 | 3,22% | 15,5474 | 16,96 | 15,2601 | 63.963 |
| 04 Gen 2025 | 15,85 | 0,35 | 2,26% | 15,26 | 15,85 | 14,9912 | 32.665 |
| 03 Gen 2025 | 15,50 | 1,01 | 6,97% | 14,75 | 15,85 | 14,2314 | 75.200 |
| 01 Gen 2025 | 14,49 | 0,26 | 1,83% | 14,39 | 14,49 | 13,78 | 27.664 |
| 31 Dic 2024 | 14,23 | -1,92 | -11,89% | 15,78 | 16,0856 | 13,93 | 55.325 |
| 28 Dic 2024 | 16,15 | -0,30 | -1,82% | 16,27 | 16,49 | 15,50 | 56.104 |
| 27 Dic 2024 | 16,45 | 1,68 | 11,37% | 14,78 | 16,9571 | 14,74 | 63.716 |
| 24 Dic 2024 | 14,77 | 0,51 | 3,58% | 14,47 | 14,77 | 13,77 | 41.927 |
| 24 Dic 2024 | 14,26 | -1,91 | -11,81% | 16,01 | 16,06 | 13,25 | 68.058 |
| 21 Dic 2024 | 16,17 | 1,68 | 11,59% | 15,6045 | 18,00 | 15,3256 | 192.066 |
| 20 Dic 2024 | 14,49 | 1,53 | 11,81% | 13,6876 | 15,9115 | 13,1706 | 153.330 |
| 19 Dic 2024 | 12,96 | 1,51 | 13,19% | 11,57 | 13,86 | 11,08 | 115.569 |
| 18 Dic 2024 | 11,45 | 0,45 | 4,09% | 11,05 | 11,84 | 10,65 | 48.206 |
| 17 Dic 2024 | 11,00 | -0,20 | -1,79% | 11,11 | 12,25 | 10,78 | 37.279 |
| 14 Dic 2024 | 11,20 | -0,40 | -3,45% | 11,72 | 12,09 | 10,20 | 124.432 |
| 13 Dic 2024 | 11,60 | -0,95 | -7,57% | 12,33 | 12,63 | 11,41 | 38.558 |
|
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 |
