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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 16,09 | -0,70 | -4,17% | 17,875 | 17,96 | 15,87 | 18.147.831 |
| 01 Mar 2025 | 16,79 | -0,26 | -1,52% | 16,345 | 17,07 | 16,19 | 9.610.296 |
| 28 Feb 2025 | 17,05 | -0,61 | -3,45% | 17,74 | 17,81 | 16,945 | 7.348.427 |
| 27 Feb 2025 | 17,66 | -1,17 | -6,21% | 18,00 | 18,60 | 17,04 | 21.853.749 |
| 26 Feb 2025 | 18,83 | -1,16 | -5,80% | 18,26 | 19,025 | 17,855 | 18.949.260 |
| 25 Feb 2025 | 19,99 | 0,12 | 0,60% | 20,24 | 20,35 | 19,84 | 7.947.158 |
| 22 Feb 2025 | 19,87 | -0,98 | -4,70% | 21,39 | 21,465 | 19,83 | 16.914.493 |
| 21 Feb 2025 | 20,85 | 0,24 | 1,16% | 20,955 | 20,98 | 20,49 | 5.620.983 |
| 20 Feb 2025 | 20,61 | 0,71 | 3,57% | 20,59 | 20,68 | 20,26 | 5.528.761 |
| 19 Feb 2025 | 19,90 | -0,78 | -3,77% | 20,405 | 20,4299 | 19,72 | 9.667.833 |
| 15 Feb 2025 | 20,68 | 0,59 | 2,94% | 20,43 | 21,175 | 20,375 | 7.629.837 |
| 14 Feb 2025 | 20,09 | -0,20 | -0,99% | 20,04 | 20,1999 | 19,79 | 7.360.622 |
| 13 Feb 2025 | 20,29 | 0,65 | 3,31% | 19,29 | 20,419 | 19,2801 | 8.488.416 |
| 12 Feb 2025 | 19,64 | -0,71 | -3,49% | 20,14 | 20,28 | 19,55 | 6.805.894 |
| 11 Feb 2025 | 20,35 | 0,76 | 3,88% | 20,16 | 20,4157 | 19,99 | 5.357.000 |
| 08 Feb 2025 | 19,59 | -1,02 | -4,95% | 21,08 | 21,20 | 19,53 | 8.161.729 |
| 07 Feb 2025 | 20,61 | -0,33 | -1,58% | 20,97 | 21,05 | 20,26 | 7.007.719 |
| 06 Feb 2025 | 20,94 | 0,23 | 1,09% | 21,35 | 21,365 | 20,565 | 6.732.309 |
| 05 Feb 2025 | 20,715 | 0,18 | 0,90% | 21,23 | 21,7599 | 20,6201 | 12.165.571 |
| 04 Feb 2025 | 20,53 | -4,59 | -18,27% | 19,40 | 21,03 | 19,38 | 31.698.785 |
| 01 Feb 2025 | 25,12 | 0,62 | 2,53% | 25,50 | 26,07 | 24,87 | 9.784.143 |
| 31 Gen 2025 | 24,50 | 0,71 | 2,98% | 24,67 | 24,895 | 24,47 | 6.280.360 |
| 30 Gen 2025 | 23,79 | 0,36 | 1,54% | 23,57 | 24,11 | 23,14 | 8.427.669 |
| 29 Gen 2025 | 23,43 | -0,36 | -1,51% | 24,01 | 24,34 | 23,40 | 5.208.029 |
| 28 Gen 2025 | 23,79 | -1,46 | -5,78% | 23,51 | 23,88 | 23,0501 | 8.694.802 |
| 25 Gen 2025 | 25,25 | 0,60 | 2,43% | 25,78 | 25,97 | 25,22 | 7.448.801 |
| 24 Gen 2025 | 24,65 | 0,00 | 0,00% | 24,65 | 24,65 | 24,65 | 0 |
| 23 Gen 2025 | 24,65 | -0,45 | -1,79% | 25,02 | 25,045 | 24,53 | 6.713.680 |
| 22 Gen 2025 | 25,10 | -1,59 | -5,96% | 25,24 | 25,535 | 24,725 | 11.878.132 |
| 18 Gen 2025 | 26,69 | 1,40 | 5,54% | 25,97 | 26,77 | 25,81 | 7.841.432 |
| 17 Gen 2025 | 25,29 | -0,76 | -2,92% | 25,33 | 25,51 | 24,7214 | 6.991.091 |
| 16 Gen 2025 | 26,05 | 1,63 | 6,67% | 24,93 | 26,36 | 24,85 | 10.174.734 |
| 15 Gen 2025 | 24,42 | 1,02 | 4,36% | 24,36 | 24,52 | 24,02 | 5.004.936 |
| 14 Gen 2025 | 23,40 | -1,29 | -5,22% | 23,03 | 23,50 | 22,04 | 11.419.899 |
| 11 Gen 2025 | 24,69 | -0,15 | -0,60% | 24,76 | 25,18 | 24,198 | 7.201.745 |
| 09 Gen 2025 | 24,84 | -0,81 | -3,16% | 25,39 | 25,6379 | 24,26 | 8.976.407 |
| 08 Gen 2025 | 25,65 | -2,29 | -8,20% | 27,5452 | 27,61 | 25,43 | 11.184.119 |
| 07 Gen 2025 | 27,94 | 0,61 | 2,23% | 27,55 | 28,41 | 27,50 | 5.977.737 |
| 04 Gen 2025 | 27,33 | 1,13 | 4,31% | 26,702 | 27,545 | 26,6098 | 8.076.471 |
| 03 Gen 2025 | 26,20 | 0,91 | 3,60% | 26,245 | 26,58 | 25,97 | 7.253.741 |
| 01 Gen 2025 | 25,29 | -0,43 | -1,67% | 26,03 | 26,13 | 25,195 | 5.141.757 |
| 31 Dic 2024 | 25,72 | 0,48 | 1,90% | 25,33 | 25,895 | 24,95 | 5.389.858 |
| 28 Dic 2024 | 25,24 | 0,05 | 0,20% | 25,60 | 25,60 | 25,015 | 5.764.768 |
| 27 Dic 2024 | 25,19 | -1,38 | -5,19% | 25,47 | 25,47 | 25,035 | 6.138.286 |
| 24 Dic 2024 | 26,57 | 0,82 | 3,18% | 26,13 | 26,68 | 26,03 | 5.345.542 |
| 24 Dic 2024 | 25,75 | -0,34 | -1,30% | 25,38 | 25,8724 | 24,75 | 8.301.229 |
| 21 Dic 2024 | 26,09 | 0,52 | 2,03% | 25,2499 | 26,5297 | 25,04 | 14.833.843 |
| 20 Dic 2024 | 25,57 | -2,38 | -8,52% | 27,9154 | 28,07 | 25,17 | 16.778.722 |
| 19 Dic 2024 | 27,95 | -1,88 | -6,30% | 29,26 | 29,66 | 27,53 | 14.718.110 |
| 18 Dic 2024 | 29,83 | -0,86 | -2,80% | 30,485 | 30,56 | 29,70 | 10.923.952 |
| 17 Dic 2024 | 30,69 | 0,97 | 3,26% | 29,66 | 31,18 | 29,6597 | 13.546.000 |
| 14 Dic 2024 | 29,72 | 0,25 | 0,85% | 29,7599 | 30,13 | 29,41 | 7.712.896 |
| 13 Dic 2024 | 29,47 | 0,35 | 1,20% | 30,18 | 30,28 | 29,19 | 12.314.627 |
| 12 Dic 2024 | 29,12 | 1,46 | 5,28% | 28,23 | 29,165 | 28,20 | 8.638.759 |
| 11 Dic 2024 | 27,66 | -0,69 | -2,43% | 28,22 | 28,298 | 26,66 | 13.304.172 |
| 10 Dic 2024 | 28,35 | -2,42 | -7,86% | 29,51 | 29,9589 | 28,21 | 15.750.997 |
| 07 Dic 2024 | 30,77 | 1,76 | 6,07% | 29,75 | 31,085 | 29,645 | 15.661.283 |
| 06 Dic 2024 | 29,01 | -0,53 | -1,79% | 29,79 | 30,08 | 28,68 | 12.329.980 |
| 05 Dic 2024 | 29,54 | 2,17 | 7,93% | 28,24 | 29,585 | 28,20 | 21.020.890 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
