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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 18,40 | -0,99 | -5,11% | 19,39 | 20,06 | 18,125 | 10.798.303 |
| 07 Feb 2025 | 19,39 | -0,23 | -1,17% | 19,99 | 20,21 | 18,862 | 10.064.880 |
| 06 Feb 2025 | 19,62 | -1,96 | -9,08% | 21,06 | 21,21 | 19,36 | 15.211.043 |
| 05 Feb 2025 | 21,58 | -0,12 | -0,55% | 21,56 | 22,2699 | 21,02 | 10.450.422 |
| 04 Feb 2025 | 21,70 | 0,02 | 0,09% | 20,35 | 22,1868 | 19,70 | 9.401.347 |
| 01 Feb 2025 | 21,68 | -0,74 | -3,30% | 22,68 | 23,89 | 21,64 | 14.172.676 |
| 31 Gen 2025 | 22,42 | 1,55 | 7,43% | 21,48 | 23,035 | 21,145 | 13.627.604 |
| 30 Gen 2025 | 20,87 | -0,65 | -3,02% | 21,48 | 22,47 | 20,41 | 9.635.964 |
| 29 Gen 2025 | 21,52 | 0,38 | 1,80% | 22,38 | 22,99 | 20,05 | 11.888.993 |
| 28 Gen 2025 | 21,14 | -1,93 | -8,37% | 21,71 | 23,09 | 20,78 | 11.635.803 |
| 25 Gen 2025 | 23,07 | 0,62 | 2,76% | 23,19 | 24,95 | 22,76 | 23.364.649 |
| 24 Gen 2025 | 22,45 | 0,00 | 0,00% | 22,45 | 22,45 | 22,45 | 0 |
| 23 Gen 2025 | 22,45 | -0,49 | -2,14% | 21,99 | 23,45 | 21,92 | 11.232.851 |
| 22 Gen 2025 | 22,94 | 4,43 | 23,93% | 19,54 | 22,98 | 19,54 | 28.131.148 |
| 18 Gen 2025 | 18,51 | -0,55 | -2,89% | 19,18 | 19,86 | 18,50 | 9.845.786 |
| 17 Gen 2025 | 19,06 | -0,12 | -0,63% | 19,20 | 19,70 | 18,47 | 9.639.882 |
| 16 Gen 2025 | 19,18 | 2,37 | 14,10% | 17,65 | 19,25 | 17,54 | 16.008.258 |
| 15 Gen 2025 | 16,81 | -0,10 | -0,59% | 17,83 | 18,2999 | 16,725 | 8.169.232 |
| 14 Gen 2025 | 16,91 | -0,96 | -5,37% | 17,05 | 17,27 | 15,86 | 10.841.594 |
| 11 Gen 2025 | 17,87 | -0,92 | -4,90% | 18,50 | 19,0193 | 17,30 | 9.272.604 |
| 09 Gen 2025 | 18,79 | -1,08 | -5,44% | 19,11 | 19,68 | 17,87 | 13.037.581 |
| 08 Gen 2025 | 19,87 | -1,89 | -8,69% | 22,09 | 22,29 | 19,65 | 14.151.848 |
| 07 Gen 2025 | 21,76 | -0,13 | -0,59% | 22,03 | 22,3199 | 20,9564 | 14.378.652 |
| 04 Gen 2025 | 21,89 | 2,57 | 13,30% | 19,58 | 22,12 | 19,5309 | 21.826.211 |
| 03 Gen 2025 | 19,32 | 1,16 | 6,39% | 18,31 | 21,005 | 17,712 | 27.575.611 |
| 01 Gen 2025 | 18,16 | -0,78 | -4,12% | 18,95 | 19,21 | 17,55 | 14.031.935 |
| 31 Dic 2024 | 18,94 | 0,55 | 2,99% | 17,96 | 19,30 | 17,27 | 15.109.569 |
| 28 Dic 2024 | 18,39 | -0,69 | -3,59% | 19,09 | 19,62 | 17,87 | 14.633.928 |
| 27 Dic 2024 | 19,075 | 2,43 | 14,56% | 16,80 | 19,29 | 16,28 | 28.487.314 |
| 24 Dic 2024 | 16,65 | 2,07 | 14,20% | 14,82 | 16,72 | 14,41 | 19.304.430 |
| 24 Dic 2024 | 14,58 | 1,01 | 7,44% | 14,33 | 16,30 | 13,82 | 26.219.728 |
| 21 Dic 2024 | 13,57 | 0,79 | 6,18% | 12,41 | 14,035 | 12,06 | 19.742.028 |
| 20 Dic 2024 | 12,78 | -0,37 | -2,81% | 13,72 | 14,70 | 12,535 | 13.644.540 |
| 19 Dic 2024 | 13,15 | -0,74 | -5,33% | 13,89 | 14,99 | 13,03 | 17.371.475 |
| 18 Dic 2024 | 13,89 | 0,96 | 7,42% | 12,89 | 14,105 | 12,67 | 14.081.980 |
| 17 Dic 2024 | 12,93 | 1,25 | 10,65% | 11,78 | 12,96 | 11,15 | 13.603.387 |
| 14 Dic 2024 | 11,685 | 0,01 | 0,04% | 11,5843 | 12,16 | 11,46 | 9.166.216 |
| 13 Dic 2024 | 11,68 | 0,02 | 0,17% | 11,66 | 12,48 | 11,55 | 8.524.646 |
| 12 Dic 2024 | 11,66 | -0,03 | -0,26% | 11,82 | 11,84 | 11,39 | 8.169.006 |
| 11 Dic 2024 | 11,69 | -1,12 | -8,74% | 12,51 | 13,07 | 11,62 | 9.852.050 |
| 10 Dic 2024 | 12,81 | 0,39 | 3,14% | 12,58 | 13,15 | 12,11 | 10.100.083 |
| 07 Dic 2024 | 12,42 | 0,42 | 3,50% | 12,15 | 12,68 | 11,83 | 14.760.455 |
| 06 Dic 2024 | 12,00 | -0,82 | -6,40% | 13,01 | 13,40 | 11,62 | 23.605.771 |
| 05 Dic 2024 | 12,82 | -1,33 | -9,40% | 11,54 | 13,06 | 11,49 | 36.232.939 |
| 04 Dic 2024 | 14,15 | -0,41 | -2,82% | 14,42 | 14,80 | 13,92 | 12.423.845 |
| 03 Dic 2024 | 14,56 | -1,79 | -10,95% | 15,875 | 16,48 | 14,42 | 17.427.560 |
| 29 Nov 2024 | 16,35 | 1,90 | 13,15% | 14,59 | 17,11 | 14,51 | 19.793.925 |
| 28 Nov 2024 | 14,45 | 0,40 | 2,81% | 14,27 | 14,78 | 13,60 | 11.253.471 |
| 27 Nov 2024 | 14,055 | -0,63 | -4,26% | 14,45 | 15,67 | 13,80 | 16.080.842 |
| 26 Nov 2024 | 14,68 | -0,44 | -2,91% | 15,56 | 15,7194 | 14,10 | 17.936.920 |
| 23 Nov 2024 | 15,12 | 1,13 | 8,04% | 14,06 | 15,5405 | 13,66 | 27.539.061 |
| 22 Nov 2024 | 13,995 | 1,93 | 15,95% | 12,16 | 14,80 | 11,66 | 35.437.378 |
| 21 Nov 2024 | 12,07 | -0,49 | -3,90% | 12,33 | 12,70 | 11,81 | 12.455.876 |
| 20 Nov 2024 | 12,56 | 0,88 | 7,53% | 11,61 | 13,66 | 11,41 | 30.662.144 |
| 19 Nov 2024 | 11,68 | -0,74 | -5,96% | 12,27 | 12,40 | 11,38 | 23.422.032 |
| 16 Nov 2024 | 12,42 | 2,19 | 21,41% | 10,12 | 12,63 | 10,12 | 37.328.788 |
| 15 Nov 2024 | 10,23 | -1,53 | -13,01% | 14,21 | 14,88 | 10,11 | 59.944.841 |
| 14 Nov 2024 | 11,76 | 1,36 | 13,08% | 11,32 | 12,99 | 10,61 | 39.482.873 |
| 13 Nov 2024 | 10,40 | -0,60 | -5,45% | 10,71 | 11,00 | 10,26 | 12.333.939 |
| 12 Nov 2024 | 11,00 | 1,27 | 13,05% | 10,31 | 11,02 | 9,60 | 18.142.763 |
|
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 |
