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 | 17,21 | 0,62 | 3,74% | 16,72 | 17,42 | 16,535 | 64.381 |
| 10 Mar 2025 | 16,59 | -0,34 | -2,01% | 17,14 | 17,49 | 16,00 | 106.706 |
| 08 Mar 2025 | 16,93 | 0,72 | 4,44% | 16,50 | 17,23 | 16,245 | 81.064 |
| 07 Mar 2025 | 16,21 | -0,54 | -3,22% | 16,73 | 17,07 | 16,07 | 35.388 |
| 06 Mar 2025 | 16,75 | 0,43 | 2,63% | 16,34 | 16,79 | 16,175 | 35.911 |
| 05 Mar 2025 | 16,32 | -0,69 | -4,06% | 16,95 | 16,95 | 16,17 | 59.756 |
| 04 Mar 2025 | 17,01 | 0,41 | 2,47% | 16,59 | 17,35 | 16,48 | 107.205 |
| 01 Mar 2025 | 16,60 | 0,37 | 2,28% | 16,50 | 16,78 | 16,08 | 65.745 |
| 28 Feb 2025 | 16,23 | 0,25 | 1,56% | 16,15 | 16,835 | 15,83 | 125.192 |
| 27 Feb 2025 | 15,98 | -0,71 | -4,25% | 16,52 | 17,182 | 15,85 | 116.816 |
| 26 Feb 2025 | 16,69 | -1,31 | -7,28% | 18,09 | 18,10 | 16,63 | 146.307 |
| 25 Feb 2025 | 18,00 | 0,32 | 1,81% | 18,24 | 19,02 | 17,95 | 82.296 |
| 22 Feb 2025 | 17,68 | -0,93 | -5,00% | 18,77 | 19,00 | 17,61 | 23.348 |
| 21 Feb 2025 | 18,61 | 0,13 | 0,70% | 18,49 | 19,13 | 18,18 | 53.140 |
| 20 Feb 2025 | 18,48 | 0,20 | 1,09% | 18,27 | 18,495 | 18,01 | 20.035 |
| 19 Feb 2025 | 18,28 | -0,48 | -2,56% | 19,00 | 19,00 | 18,18 | 21.232 |
| 15 Feb 2025 | 18,76 | 0,14 | 0,75% | 18,67 | 19,20 | 18,31 | 48.869 |
| 14 Feb 2025 | 18,62 | 0,73 | 4,08% | 18,21 | 18,715 | 18,17 | 31.937 |
| 13 Feb 2025 | 17,89 | 0,63 | 3,65% | 17,13 | 18,195 | 16,98 | 58.699 |
| 12 Feb 2025 | 17,26 | -0,28 | -1,60% | 17,39 | 17,52 | 16,90 | 42.598 |
| 11 Feb 2025 | 17,54 | -0,59 | -3,25% | 18,18 | 18,32 | 17,395 | 90.148 |
| 08 Feb 2025 | 18,13 | -1,37 | -7,03% | 19,41 | 19,41 | 18,06 | 65.203 |
| 07 Feb 2025 | 19,50 | -0,83 | -4,08% | 20,30 | 20,30 | 19,46 | 36.333 |
| 06 Feb 2025 | 20,33 | 0,83 | 4,26% | 19,47 | 20,55 | 19,09 | 121.106 |
| 05 Feb 2025 | 19,50 | 0,35 | 1,83% | 18,73 | 19,725 | 18,73 | 152.155 |
| 04 Feb 2025 | 19,15 | -0,43 | -2,20% | 19,17 | 19,55 | 19,04 | 34.855 |
| 01 Feb 2025 | 19,58 | -0,30 | -1,51% | 19,78 | 19,99 | 19,39 | 33.268 |
| 31 Gen 2025 | 19,88 | -0,08 | -0,40% | 20,11 | 20,1674 | 19,75 | 31.269 |
| 30 Gen 2025 | 19,96 | -0,11 | -0,55% | 19,63 | 20,189 | 19,59 | 38.143 |
| 29 Gen 2025 | 20,07 | -0,16 | -0,79% | 20,15 | 20,62 | 20,07 | 92.890 |
| 28 Gen 2025 | 20,23 | 0,40 | 2,02% | 19,81 | 20,405 | 19,57 | 133.305 |
| 25 Gen 2025 | 19,83 | 1,42 | 7,71% | 18,36 | 19,99 | 18,30 | 144.695 |
| 24 Gen 2025 | 18,41 | 0,00 | 0,00% | 18,41 | 18,41 | 18,41 | 0 |
| 23 Gen 2025 | 18,41 | -0,01 | -0,05% | 18,34 | 18,7919 | 18,16 | 64.352 |
| 22 Gen 2025 | 18,42 | 0,78 | 4,42% | 17,62 | 18,54 | 17,47 | 68.270 |
| 18 Gen 2025 | 17,64 | -0,52 | -2,86% | 18,16 | 18,40 | 17,50 | 68.586 |
| 17 Gen 2025 | 18,16 | -1,12 | -5,81% | 19,38 | 19,38 | 17,79 | 81.178 |
| 16 Gen 2025 | 19,28 | 0,26 | 1,37% | 19,30 | 19,60 | 18,47 | 92.209 |
| 15 Gen 2025 | 19,02 | 0,73 | 3,99% | 18,42 | 19,18 | 17,7925 | 121.407 |
| 14 Gen 2025 | 18,29 | 1,57 | 9,39% | 17,00 | 18,40 | 17,00 | 95.470 |
| 11 Gen 2025 | 16,72 | 0,71 | 4,43% | 16,05 | 17,16 | 15,80 | 115.420 |
| 09 Gen 2025 | 16,01 | -1,17 | -6,78% | 16,98 | 16,98 | 16,00 | 95.987 |
| 08 Gen 2025 | 17,175 | -0,58 | -3,24% | 17,75 | 18,00 | 17,00 | 34.867 |
| 07 Gen 2025 | 17,75 | -0,24 | -1,33% | 17,91 | 18,10 | 17,575 | 23.393 |
| 04 Gen 2025 | 17,99 | -0,01 | -0,06% | 18,10 | 18,172 | 17,33 | 58.226 |
| 03 Gen 2025 | 18,00 | 0,20 | 1,12% | 17,87 | 18,20 | 17,81 | 74.581 |
| 01 Gen 2025 | 17,80 | -0,11 | -0,61% | 17,80 | 18,25 | 17,51 | 33.761 |
| 31 Dic 2024 | 17,91 | 0,21 | 1,19% | 17,24 | 18,08 | 17,22 | 63.888 |
| 28 Dic 2024 | 17,70 | -0,13 | -0,73% | 17,78 | 17,81 | 17,1988 | 18.771 |
| 27 Dic 2024 | 17,83 | -0,06 | -0,34% | 17,72 | 17,90 | 17,38 | 40.928 |
| 24 Dic 2024 | 17,89 | 0,22 | 1,25% | 17,88 | 18,00 | 17,57 | 23.313 |
| 24 Dic 2024 | 17,67 | 1,18 | 7,16% | 16,70 | 17,67 | 16,44 | 55.931 |
| 21 Dic 2024 | 16,49 | -0,71 | -4,13% | 16,81 | 17,20 | 16,35 | 112.082 |
| 20 Dic 2024 | 17,20 | 0,00 | 0,00% | 17,21 | 17,507 | 16,8001 | 58.329 |
| 19 Dic 2024 | 17,20 | -0,07 | -0,41% | 17,23 | 18,1199 | 16,87 | 91.557 |
| 18 Dic 2024 | 17,27 | 0,52 | 3,10% | 16,90 | 17,383 | 16,51 | 61.446 |
| 17 Dic 2024 | 16,75 | -0,54 | -3,12% | 16,92 | 17,40 | 16,74 | 60.208 |
| 14 Dic 2024 | 17,29 | 0,19 | 1,11% | 17,29 | 17,2991 | 16,71 | 33.185 |
| 13 Dic 2024 | 17,10 | -0,05 | -0,29% | 17,90 | 17,94 | 16,94 | 54.139 |
|
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 |
