Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 20,22 | -0,40 | -1,94% | 20,36 | 20,70 | 19,94 | 2.250.732 |
| 11 Feb 2025 | 20,62 | -0,55 | -2,60% | 20,89 | 20,98 | 19,92 | 3.935.754 |
| 08 Feb 2025 | 21,17 | 2,03 | 10,61% | 19,14 | 21,29 | 19,0012 | 11.471.596 |
| 07 Feb 2025 | 19,14 | 1,18 | 6,54% | 18,35 | 19,16 | 18,15 | 3.952.626 |
| 06 Feb 2025 | 17,965 | 0,25 | 1,44% | 17,71 | 17,97 | 17,3623 | 1.540.601 |
| 05 Feb 2025 | 17,71 | 0,47 | 2,73% | 17,375 | 17,725 | 17,2387 | 1.090.053 |
| 04 Feb 2025 | 17,24 | 0,04 | 0,23% | 16,64 | 17,495 | 16,40 | 1.566.740 |
| 01 Feb 2025 | 17,20 | -0,28 | -1,60% | 17,56 | 17,83 | 17,12 | 1.489.708 |
| 31 Gen 2025 | 17,48 | -0,08 | -0,46% | 17,58 | 17,84 | 17,30 | 1.332.103 |
| 30 Gen 2025 | 17,56 | -0,09 | -0,51% | 17,39 | 17,69 | 17,17 | 1.368.896 |
| 29 Gen 2025 | 17,65 | 0,86 | 5,12% | 16,85 | 17,75 | 16,58 | 1.768.189 |
| 28 Gen 2025 | 16,79 | -0,25 | -1,47% | 16,19 | 16,85 | 16,10 | 1.787.902 |
| 25 Gen 2025 | 17,04 | 0,62 | 3,78% | 17,38 | 17,3962 | 16,91 | 1.673.506 |
| 24 Gen 2025 | 16,42 | 0,00 | 0,00% | 16,42 | 16,42 | 16,42 | 0 |
| 23 Gen 2025 | 16,42 | 0,70 | 4,45% | 16,31 | 17,20 | 16,17 | 2.630.235 |
| 22 Gen 2025 | 15,72 | 0,28 | 1,81% | 15,68 | 15,88 | 15,47 | 1.097.156 |
| 18 Gen 2025 | 15,44 | 0,30 | 1,98% | 15,54 | 15,64 | 15,37 | 1.126.856 |
| 17 Gen 2025 | 15,14 | -0,95 | -5,90% | 16,02 | 16,17 | 14,89 | 2.475.062 |
| 16 Gen 2025 | 16,09 | 0,45 | 2,88% | 16,40 | 16,44 | 15,99 | 1.220.297 |
| 15 Gen 2025 | 15,64 | 0,11 | 0,71% | 15,91 | 16,13 | 15,44 | 1.531.850 |
| 14 Gen 2025 | 15,53 | -0,08 | -0,51% | 15,30 | 15,78 | 15,2255 | 1.957.789 |
| 11 Gen 2025 | 15,61 | -0,85 | -5,16% | 15,9048 | 16,03 | 15,35 | 1.975.480 |
| 09 Gen 2025 | 16,46 | -0,16 | -0,96% | 16,61 | 16,72 | 16,22 | 2.193.671 |
| 08 Gen 2025 | 16,62 | -0,54 | -3,15% | 17,135 | 17,31 | 16,35 | 1.333.862 |
| 07 Gen 2025 | 17,16 | 0,03 | 0,18% | 17,26 | 17,5699 | 17,12 | 1.671.721 |
| 04 Gen 2025 | 17,13 | 1,03 | 6,40% | 16,69 | 17,195 | 16,655 | 1.397.131 |
| 03 Gen 2025 | 16,10 | 0,18 | 1,13% | 16,14 | 16,57 | 15,90 | 1.291.861 |
| 01 Gen 2025 | 15,92 | -0,49 | -2,99% | 16,46 | 16,85 | 15,915 | 1.183.548 |
| 31 Dic 2024 | 16,41 | 0,04 | 0,24% | 16,16 | 16,48 | 15,99 | 1.647.124 |
| 28 Dic 2024 | 16,37 | -0,26 | -1,56% | 16,57 | 16,57 | 16,04 | 1.149.398 |
| 27 Dic 2024 | 16,63 | 0,21 | 1,28% | 16,36 | 16,70 | 16,27 | 706.600 |
| 24 Dic 2024 | 16,42 | 0,25 | 1,55% | 16,47 | 16,48 | 16,23 | 489.810 |
| 24 Dic 2024 | 16,17 | -0,17 | -1,04% | 16,42 | 16,62 | 15,92 | 1.139.949 |
| 21 Dic 2024 | 16,34 | 0,62 | 3,94% | 15,38 | 16,385 | 15,38 | 2.619.118 |
| 20 Dic 2024 | 15,72 | -0,12 | -0,76% | 16,10 | 16,34 | 15,645 | 1.876.497 |
| 19 Dic 2024 | 15,84 | -0,73 | -4,41% | 16,59 | 16,91 | 15,66 | 1.748.505 |
| 18 Dic 2024 | 16,57 | 0,26 | 1,59% | 16,76 | 16,76 | 15,93 | 1.478.527 |
| 17 Dic 2024 | 16,31 | -0,16 | -0,97% | 16,35 | 16,73 | 16,2884 | 1.598.072 |
| 14 Dic 2024 | 16,47 | 0,03 | 0,18% | 16,5462 | 16,64 | 16,072 | 1.501.994 |
| 13 Dic 2024 | 16,44 | -0,46 | -2,72% | 16,83 | 17,09 | 16,37 | 1.207.773 |
| 12 Dic 2024 | 16,90 | 0,09 | 0,54% | 17,07 | 17,07 | 16,63 | 1.234.755 |
| 11 Dic 2024 | 16,81 | 0,04 | 0,24% | 16,91 | 17,41 | 16,63 | 1.201.674 |
| 10 Dic 2024 | 16,77 | -1,23 | -6,83% | 17,92 | 17,9335 | 16,665 | 2.152.935 |
| 07 Dic 2024 | 18,00 | 0,53 | 3,03% | 17,53 | 18,065 | 17,51 | 1.305.912 |
| 06 Dic 2024 | 17,47 | -0,06 | -0,34% | 17,72 | 18,00 | 17,39 | 1.489.020 |
| 05 Dic 2024 | 17,53 | 0,47 | 2,75% | 17,41 | 17,80 | 17,285 | 2.123.435 |
| 04 Dic 2024 | 17,06 | -0,13 | -0,76% | 17,19 | 17,295 | 16,53 | 1.343.519 |
| 03 Dic 2024 | 17,19 | 0,40 | 2,38% | 16,84 | 17,26 | 16,78 | 1.682.010 |
| 29 Nov 2024 | 16,79 | 0,17 | 1,02% | 16,685 | 16,87 | 16,60 | 694.859 |
| 28 Nov 2024 | 16,62 | -0,07 | -0,42% | 16,82 | 16,82 | 16,23 | 1.183.794 |
| 27 Nov 2024 | 16,69 | 0,09 | 0,54% | 16,34 | 16,755 | 16,30 | 1.497.212 |
| 26 Nov 2024 | 16,60 | -0,53 | -3,09% | 17,6899 | 17,6899 | 16,56 | 2.991.892 |
| 23 Nov 2024 | 17,13 | 0,58 | 3,50% | 16,63 | 17,19 | 16,46 | 2.417.686 |
| 22 Nov 2024 | 16,55 | 0,52 | 3,24% | 16,1467 | 16,75 | 15,70 | 2.546.401 |
| 21 Nov 2024 | 16,03 | -0,23 | -1,41% | 16,27 | 16,65 | 15,97 | 1.784.979 |
| 20 Nov 2024 | 16,26 | 0,62 | 3,96% | 15,435 | 16,31 | 15,435 | 1.804.984 |
| 19 Nov 2024 | 15,64 | -0,21 | -1,32% | 15,77 | 15,8521 | 15,42 | 1.467.408 |
| 16 Nov 2024 | 15,85 | -0,81 | -4,86% | 16,60 | 16,60 | 15,75 | 2.395.443 |
| 15 Nov 2024 | 16,66 | -0,14 | -0,83% | 16,26 | 16,88 | 16,08 | 2.422.599 |
|
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 |
