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 |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 17,36 | -0,78 | -4,30% | 18,38 | 20,40 | 16,8332 | 328.776 |
| 27 Nov 2024 | 18,14 | 2,11 | 13,16% | 16,43 | 19,50 | 16,10 | 354.455 |
| 26 Nov 2024 | 16,03 | 0,40 | 2,56% | 15,00 | 16,83 | 14,80 | 276.336 |
| 23 Nov 2024 | 15,63 | -2,66 | -14,54% | 12,80 | 16,52 | 12,51 | 824.243 |
| 22 Nov 2024 | 18,29 | 2,10 | 12,97% | 16,28 | 18,30 | 16,28 | 318.221 |
| 21 Nov 2024 | 16,19 | -0,68 | -4,03% | 16,82 | 18,22 | 15,10 | 205.409 |
| 20 Nov 2024 | 16,87 | 2,14 | 14,49% | 14,26 | 17,00 | 13,61 | 390.816 |
| 19 Nov 2024 | 14,735 | -5,24 | -26,21% | 19,50 | 19,975 | 13,00 | 679.308 |
| 16 Nov 2024 | 19,97 | -3,05 | -13,25% | 21,36 | 22,025 | 19,50 | 212.575 |
| 15 Nov 2024 | 23,02 | 2,24 | 10,78% | 21,00 | 23,50 | 19,90 | 314.754 |
| 14 Nov 2024 | 20,78 | 0,78 | 3,90% | 20,89 | 24,11 | 19,89 | 424.755 |
| 13 Nov 2024 | 20,00 | -7,76 | -27,95% | 27,40 | 27,51 | 18,735 | 666.188 |
| 12 Nov 2024 | 27,76 | 3,16 | 12,85% | 25,00 | 28,5712 | 24,50 | 409.848 |
| 09 Nov 2024 | 24,60 | 0,78 | 3,27% | 23,41 | 25,35 | 23,10 | 314.384 |
| 08 Nov 2024 | 23,82 | 4,77 | 25,04% | 19,00 | 24,35 | 18,6575 | 469.389 |
| 07 Nov 2024 | 19,05 | 0,56 | 3,03% | 19,09 | 19,41 | 18,02 | 124.577 |
| 06 Nov 2024 | 18,49 | -0,11 | -0,59% | 18,45 | 18,9927 | 17,26 | 149.365 |
| 05 Nov 2024 | 18,60 | 0,13 | 0,70% | 18,27 | 19,48 | 17,60 | 182.644 |
| 01 Nov 2024 | 18,47 | 0,08 | 0,44% | 18,58 | 18,68 | 17,17 | 150.506 |
| 31 Ott 2024 | 18,39 | 0,36 | 2,00% | 17,66 | 19,60 | 16,75 | 256.878 |
| 30 Ott 2024 | 18,03 | 1,22 | 7,26% | 16,98 | 18,86 | 16,13 | 265.498 |
| 29 Ott 2024 | 16,81 | 0,95 | 5,99% | 15,75 | 16,90 | 14,69 | 244.626 |
| 28 Ott 2024 | 15,86 | 0,88 | 5,87% | 15,30 | 16,2999 | 15,02 | 210.961 |
| 26 Ott 2024 | 14,98 | 1,37 | 10,07% | 14,06 | 15,3618 | 12,2601 | 292.915 |
| 25 Ott 2024 | 13,61 | -0,28 | -2,02% | 13,96 | 14,72 | 13,00 | 200.615 |
| 24 Ott 2024 | 13,89 | -1,60 | -10,33% | 15,80 | 17,17 | 12,70 | 455.443 |
| 23 Ott 2024 | 15,49 | 2,24 | 16,91% | 12,82 | 16,40 | 12,54 | 616.947 |
| 22 Ott 2024 | 13,25 | 2,15 | 19,37% | 12,07 | 20,46 | 11,20 | 2.968.908 |
| 19 Ott 2024 | 11,10 | 2,10 | 23,33% | 8,96 | 11,1391 | 8,96 | 382.373 |
| 18 Ott 2024 | 9,00 | 1,21 | 15,53% | 7,83 | 9,375 | 7,75 | 324.464 |
| 17 Ott 2024 | 7,79 | 0,66 | 9,26% | 7,18 | 7,845 | 6,9001 | 154.693 |
| 16 Ott 2024 | 7,13 | 0,23 | 3,33% | 6,95 | 7,6996 | 6,74 | 146.451 |
| 15 Ott 2024 | 6,90 | -0,52 | -7,01% | 8,13 | 8,13 | 6,7101 | 159.072 |
| 12 Ott 2024 | 7,42 | 0,72 | 10,75% | 6,73 | 8,1199 | 6,73 | 291.273 |
| 11 Ott 2024 | 6,70 | 0,80 | 13,56% | 5,97 | 6,86 | 5,7701 | 153.061 |
| 10 Ott 2024 | 5,90 | 0,18 | 3,15% | 5,76 | 5,93 | 5,62 | 111.739 |
| 09 Ott 2024 | 5,72 | -0,08 | -1,38% | 5,87 | 5,88 | 5,41 | 163.869 |
| 08 Ott 2024 | 5,80 | -0,39 | -6,30% | 6,11 | 6,19 | 5,68 | 116.903 |
| 05 Ott 2024 | 6,19 | 0,05 | 0,81% | 6,15 | 6,2898 | 5,84 | 132.367 |
| 04 Ott 2024 | 6,14 | 0,03 | 0,49% | 5,93 | 6,45 | 5,93 | 129.906 |
| 03 Ott 2024 | 6,11 | -1,09 | -15,14% | 7,10 | 7,1981 | 5,93 | 256.670 |
| 02 Ott 2024 | 7,20 | -0,16 | -2,17% | 7,57 | 8,00 | 6,90 | 159.490 |
| 01 Ott 2024 | 7,36 | -0,65 | -8,11% | 8,20 | 9,5592 | 6,80 | 497.006 |
| 28 Set 2024 | 8,01 | 1,22 | 17,97% | 6,98 | 8,27 | 6,62 | 442.403 |
| 27 Set 2024 | 6,79 | 0,99 | 17,07% | 6,00 | 6,95 | 5,9502 | 217.276 |
| 26 Set 2024 | 5,80 | 0,45 | 8,41% | 5,34 | 5,83 | 5,34 | 202.652 |
| 25 Set 2024 | 5,35 | 0,15 | 2,88% | 5,20 | 5,4605 | 5,02 | 132.894 |
| 24 Set 2024 | 5,20 | 0,06 | 1,17% | 5,06 | 5,30 | 5,01 | 124.593 |
| 21 Set 2024 | 5,14 | -0,03 | -0,58% | 5,25 | 5,345 | 5,0101 | 134.549 |
| 20 Set 2024 | 5,17 | -0,44 | -7,84% | 5,68 | 5,8199 | 4,89 | 298.792 |
| 19 Set 2024 | 5,61 | 0,39 | 7,47% | 5,60 | 5,87 | 5,32 | 316.010 |
| 18 Set 2024 | 5,22 | -2,46 | -32,03% | 7,76 | 8,1199 | 5,08 | 615.761 |
| 17 Set 2024 | 7,68 | -2,37 | -23,58% | 12,03 | 13,23 | 7,54 | 431.111 |
| 14 Set 2024 | 10,05 | 0,26 | 2,60% | 10,20 | 10,50 | 9,57 | 77.847 |
| 13 Set 2024 | 9,795 | -0,36 | -3,50% | 10,00 | 10,2448 | 9,55 | 68.098 |
| 12 Set 2024 | 10,15 | -1,42 | -12,27% | 11,00 | 11,14 | 10,10 | 77.369 |
| 11 Set 2024 | 11,57 | -0,31 | -2,57% | 11,695 | 12,00 | 11,00 | 23.119 |
| 10 Set 2024 | 11,875 | 0,95 | 8,65% | 10,75 | 12,00 | 10,67 | 47.960 |
| 07 Set 2024 | 10,93 | -0,15 | -1,35% | 11,00 | 11,535 | 10,88 | 24.027 |
| 06 Set 2024 | 11,08 | -0,06 | -0,54% | 11,10 | 11,565 | 10,75 | 22.294 |
| 05 Set 2024 | 11,14 | -0,86 | -7,17% | 11,97 | 11,975 | 11,05 | 26.329 |
| 04 Set 2024 | 12,00 | -0,80 | -6,25% | 12,875 | 12,92 | 11,615 | 35.702 |
|
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 |
