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 |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 21,10 | 0,19 | 0,91% | 21,00 | 21,2999 | 20,91 | 1.226.029 |
| 14 Feb 2025 | 20,91 | 0,22 | 1,06% | 20,75 | 21,015 | 20,71 | 941.547 |
| 13 Feb 2025 | 20,69 | -0,24 | -1,15% | 20,84 | 21,0601 | 20,66 | 848.253 |
| 12 Feb 2025 | 20,93 | -0,12 | -0,57% | 20,95 | 21,01 | 20,66 | 1.397.395 |
| 11 Feb 2025 | 21,05 | 0,32 | 1,54% | 20,83 | 21,24 | 20,78 | 2.822.315 |
| 08 Feb 2025 | 20,73 | -0,39 | -1,85% | 21,05 | 21,23 | 20,55 | 3.243.962 |
| 07 Feb 2025 | 21,12 | -0,29 | -1,35% | 21,54 | 21,55 | 21,10 | 2.461.483 |
| 06 Feb 2025 | 21,41 | 0,09 | 0,42% | 21,35 | 21,55 | 21,325 | 1.695.615 |
| 05 Feb 2025 | 21,32 | 0,11 | 0,52% | 21,15 | 21,42 | 21,11 | 3.386.004 |
| 04 Feb 2025 | 21,21 | 0,06 | 0,28% | 20,94 | 21,39 | 20,72 | 1.954.569 |
| 01 Feb 2025 | 21,15 | -0,98 | -4,43% | 21,51 | 21,58 | 21,12 | 2.402.858 |
| 31 Gen 2025 | 22,13 | 0,23 | 1,07% | 22,04 | 22,17 | 21,79 | 1.677.606 |
| 30 Gen 2025 | 21,895 | 0,16 | 0,71% | 21,78 | 22,0296 | 21,78 | 1.644.885 |
| 29 Gen 2025 | 21,74 | 0,28 | 1,30% | 21,55 | 21,775 | 21,47 | 1.910.659 |
| 28 Gen 2025 | 21,46 | -0,30 | -1,38% | 21,65 | 21,65 | 21,235 | 2.151.576 |
| 25 Gen 2025 | 21,76 | -0,09 | -0,41% | 21,93 | 22,11 | 21,66 | 1.858.682 |
| 24 Gen 2025 | 21,85 | 0,00 | 0,00% | 21,85 | 21,85 | 21,85 | 0 |
| 23 Gen 2025 | 21,85 | -0,10 | -0,46% | 22,04 | 22,305 | 21,84 | 1.871.391 |
| 22 Gen 2025 | 21,95 | 0,52 | 2,43% | 21,55 | 22,16 | 21,53 | 2.455.331 |
| 18 Gen 2025 | 21,43 | -0,06 | -0,28% | 21,35 | 21,7297 | 21,35 | 2.601.211 |
| 17 Gen 2025 | 21,49 | 0,82 | 3,97% | 20,67 | 21,58 | 20,62 | 4.053.321 |
| 16 Gen 2025 | 20,67 | 0,03 | 0,15% | 20,75 | 20,9499 | 20,65 | 1.867.444 |
| 15 Gen 2025 | 20,64 | 0,53 | 2,64% | 20,16 | 20,815 | 20,15 | 1.428.185 |
| 14 Gen 2025 | 20,11 | 0,10 | 0,50% | 20,18 | 20,375 | 19,985 | 2.096.051 |
| 11 Gen 2025 | 20,01 | 0,08 | 0,40% | 20,24 | 20,63 | 19,92 | 3.126.503 |
| 09 Gen 2025 | 19,93 | 1,15 | 6,12% | 18,90 | 19,97 | 18,85 | 3.325.209 |
| 08 Gen 2025 | 18,78 | -0,01 | -0,05% | 18,90 | 19,05 | 18,765 | 1.284.661 |
| 07 Gen 2025 | 18,79 | 0,25 | 1,35% | 18,63 | 18,915 | 18,5875 | 1.177.397 |
| 04 Gen 2025 | 18,54 | 0,02 | 0,11% | 18,66 | 18,71 | 18,465 | 958.646 |
| 03 Gen 2025 | 18,52 | 0,14 | 0,76% | 18,55 | 18,66 | 18,255 | 2.225.811 |
| 01 Gen 2025 | 18,38 | 0,23 | 1,27% | 18,13 | 18,59 | 18,13 | 1.017.491 |
| 31 Dic 2024 | 18,15 | 0,02 | 0,11% | 18,22 | 18,235 | 17,8839 | 1.055.107 |
| 28 Dic 2024 | 18,13 | -0,03 | -0,17% | 18,13 | 18,26 | 18,00 | 1.465.959 |
| 27 Dic 2024 | 18,16 | -0,42 | -2,26% | 18,49 | 18,61 | 18,12 | 1.632.916 |
| 24 Dic 2024 | 18,58 | 0,34 | 1,86% | 18,32 | 18,58 | 18,23 | 572.168 |
| 24 Dic 2024 | 18,24 | 0,04 | 0,22% | 18,13 | 18,28 | 17,99 | 1.142.013 |
| 21 Dic 2024 | 18,20 | 0,12 | 0,66% | 17,97 | 18,46 | 17,95 | 2.753.245 |
| 20 Dic 2024 | 18,08 | -0,07 | -0,39% | 18,51 | 18,53 | 17,86 | 2.286.541 |
| 19 Dic 2024 | 18,15 | -0,65 | -3,46% | 18,65 | 18,76 | 18,05 | 2.411.783 |
| 18 Dic 2024 | 18,80 | -0,04 | -0,21% | 18,75 | 18,82 | 18,52 | 813.588 |
| 17 Dic 2024 | 18,84 | -0,29 | -1,52% | 19,03 | 19,14 | 18,81 | 916.426 |
| 14 Dic 2024 | 19,13 | -0,19 | -0,98% | 19,38 | 19,40 | 19,07 | 571.950 |
| 13 Dic 2024 | 19,32 | 0,03 | 0,16% | 19,23 | 19,47 | 19,23 | 3.021.113 |
| 12 Dic 2024 | 19,29 | 0,21 | 1,10% | 19,12 | 19,38 | 19,12 | 1.217.424 |
| 11 Dic 2024 | 19,08 | -0,21 | -1,09% | 19,31 | 19,41 | 19,07 | 836.226 |
| 10 Dic 2024 | 19,29 | -0,29 | -1,48% | 19,68 | 19,79 | 19,28 | 1.064.964 |
| 07 Dic 2024 | 19,58 | -0,35 | -1,76% | 19,88 | 19,9345 | 19,39 | 1.022.251 |
| 06 Dic 2024 | 19,93 | 0,36 | 1,84% | 19,57 | 19,99 | 19,54 | 1.175.296 |
| 05 Dic 2024 | 19,57 | -0,36 | -1,81% | 19,85 | 19,93 | 19,495 | 1.052.511 |
| 04 Dic 2024 | 19,93 | 0,33 | 1,68% | 19,73 | 19,985 | 19,53 | 2.045.928 |
| 03 Dic 2024 | 19,60 | -0,42 | -2,10% | 20,05 | 20,05 | 19,465 | 2.050.584 |
| 29 Nov 2024 | 20,02 | 0,55 | 2,82% | 19,50 | 20,09 | 19,50 | 2.314.533 |
| 28 Nov 2024 | 19,47 | 0,39 | 2,04% | 19,10 | 19,585 | 19,06 | 1.451.455 |
| 27 Nov 2024 | 19,08 | 0,21 | 1,11% | 18,85 | 19,125 | 18,77 | 927.034 |
| 26 Nov 2024 | 18,87 | -0,38 | -1,97% | 19,30 | 19,36 | 18,87 | 1.158.343 |
| 23 Nov 2024 | 19,25 | 0,06 | 0,31% | 19,17 | 19,345 | 19,13 | 821.914 |
| 22 Nov 2024 | 19,19 | 0,38 | 2,02% | 18,92 | 19,24 | 18,84 | 1.952.912 |
| 21 Nov 2024 | 18,81 | 0,24 | 1,29% | 18,65 | 18,8489 | 18,61 | 1.338.794 |
|
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 |
