Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 18,59 | 0,31 | 1,70% | 17,5964 | 18,7901 | 17,10 | 3.373.932 |
| 01 Mar 2025 | 18,28 | -0,02 | -0,11% | 19,1981 | 19,64 | 18,27 | 2.924.130 |
| 28 Feb 2025 | 18,30 | 0,91 | 5,23% | 16,91 | 18,41 | 16,581 | 2.921.498 |
| 27 Feb 2025 | 17,39 | -0,29 | -1,64% | 17,44 | 17,75 | 16,94 | 1.753.954 |
| 26 Feb 2025 | 17,68 | 0,54 | 3,15% | 17,18 | 18,1861 | 16,98 | 4.122.973 |
| 25 Feb 2025 | 17,14 | 1,63 | 10,51% | 16,4476 | 17,37 | 15,88 | 7.263.010 |
| 22 Feb 2025 | 15,51 | 0,70 | 4,73% | 14,62 | 15,65 | 14,44 | 6.625.639 |
| 21 Feb 2025 | 14,81 | 0,72 | 5,11% | 15,21 | 16,1224 | 14,67 | 13.352.393 |
| 20 Feb 2025 | 14,09 | 1,29 | 10,08% | 12,86 | 14,44 | 12,7205 | 13.494.950 |
| 19 Feb 2025 | 12,80 | -0,61 | -4,55% | 12,84 | 13,4902 | 12,79 | 6.088.799 |
| 15 Feb 2025 | 13,41 | -0,12 | -0,89% | 13,57 | 13,67 | 13,2649 | 3.742.072 |
| 14 Feb 2025 | 13,53 | -0,05 | -0,37% | 13,63 | 13,83 | 13,48 | 3.058.657 |
| 13 Feb 2025 | 13,58 | -0,61 | -4,30% | 14,51 | 14,51 | 13,571 | 3.845.183 |
| 12 Feb 2025 | 14,19 | 0,47 | 3,43% | 13,74 | 14,25 | 13,49 | 4.044.399 |
| 11 Feb 2025 | 13,72 | -0,74 | -5,12% | 14,32 | 14,73 | 13,70 | 4.764.311 |
| 08 Feb 2025 | 14,46 | 0,06 | 0,42% | 14,36 | 14,48 | 13,77 | 7.457.817 |
| 07 Feb 2025 | 14,40 | -1,54 | -9,66% | 16,00 | 16,135 | 14,38 | 5.210.143 |
| 06 Feb 2025 | 15,94 | 0,35 | 2,25% | 15,90 | 16,2599 | 15,6204 | 2.668.482 |
| 05 Feb 2025 | 15,59 | -4,89 | -23,88% | 15,93 | 16,3601 | 14,83 | 7.476.631 |
| 04 Feb 2025 | 20,48 | -0,35 | -1,68% | 21,46 | 21,81 | 20,38 | 1.870.287 |
| 01 Feb 2025 | 20,83 | -0,27 | -1,28% | 21,15 | 21,15 | 20,10 | 398.135 |
| 31 Gen 2025 | 21,10 | -0,45 | -2,09% | 21,48 | 21,5805 | 20,9723 | 118.039 |
| 30 Gen 2025 | 21,55 | 0,15 | 0,70% | 21,50 | 22,0114 | 21,25 | 245.339 |
| 29 Gen 2025 | 21,40 | -1,40 | -6,14% | 22,72 | 23,235 | 21,245 | 283.406 |
| 28 Gen 2025 | 22,80 | 0,95 | 4,35% | 23,24 | 23,55 | 22,481 | 526.147 |
| 25 Gen 2025 | 21,85 | -0,61 | -2,72% | 21,78 | 21,95 | 20,9575 | 907.483 |
| 24 Gen 2025 | 22,46 | 0,00 | 0,00% | 22,46 | 22,46 | 22,46 | 0 |
| 23 Gen 2025 | 22,46 | -1,18 | -4,99% | 23,21 | 23,33 | 22,34 | 332.098 |
| 22 Gen 2025 | 23,64 | -0,49 | -2,03% | 23,83 | 24,43 | 23,50 | 154.868 |
| 18 Gen 2025 | 24,13 | -0,83 | -3,33% | 24,43 | 24,7068 | 23,89 | 70.512 |
| 17 Gen 2025 | 24,96 | -0,40 | -1,58% | 24,97 | 25,229 | 24,19 | 109.095 |
| 16 Gen 2025 | 25,36 | -0,88 | -3,35% | 25,26 | 25,69 | 25,106 | 127.724 |
| 15 Gen 2025 | 26,24 | -0,44 | -1,65% | 25,69 | 26,531 | 25,35 | 109.616 |
| 14 Gen 2025 | 26,68 | 0,90 | 3,49% | 26,96 | 27,23 | 26,38 | 179.340 |
| 11 Gen 2025 | 25,78 | 0,38 | 1,50% | 26,08 | 26,57 | 25,40 | 246.193 |
| 09 Gen 2025 | 25,40 | 0,65 | 2,63% | 25,4716 | 25,9563 | 24,98 | 252.446 |
| 08 Gen 2025 | 24,75 | 1,77 | 7,70% | 23,37 | 24,8293 | 23,37 | 221.915 |
| 07 Gen 2025 | 22,98 | 1,12 | 5,12% | 22,20 | 23,319 | 21,85 | 144.115 |
| 04 Gen 2025 | 21,86 | -1,47 | -6,30% | 23,045 | 23,045 | 21,86 | 154.071 |
| 03 Gen 2025 | 23,33 | 0,15 | 0,65% | 22,9515 | 24,131 | 22,9515 | 240.964 |
| 01 Gen 2025 | 23,18 | 0,44 | 1,93% | 22,55 | 23,31 | 22,55 | 176.686 |
| 31 Dic 2024 | 22,74 | 0,55 | 2,48% | 22,83 | 23,00 | 22,14 | 325.709 |
| 28 Dic 2024 | 22,19 | 0,81 | 3,79% | 21,63 | 22,4495 | 21,63 | 273.596 |
| 27 Dic 2024 | 21,38 | 0,06 | 0,26% | 21,14 | 21,5457 | 21,02 | 130.699 |
| 24 Dic 2024 | 21,3247 | -0,44 | -2,00% | 21,64 | 21,67 | 20,65 | 241.967 |
| 24 Dic 2024 | 21,76 | -0,04 | -0,18% | 21,78 | 22,59 | 21,391 | 318.756 |
| 21 Dic 2024 | 21,80 | -1,96 | -8,27% | 24,37 | 24,37 | 21,76 | 259.717 |
| 20 Dic 2024 | 23,7646 | -0,94 | -3,81% | 23,81 | 24,0989 | 23,03 | 201.530 |
| 19 Dic 2024 | 24,7055 | 0,91 | 3,84% | 23,83 | 24,97 | 22,75 | 98.816 |
| 18 Dic 2024 | 23,7929 | 0,39 | 1,68% | 24,339 | 24,58 | 23,565 | 35.256 |
| 17 Dic 2024 | 23,40 | 0,11 | 0,46% | 23,093 | 24,70 | 22,91 | 41.642 |
| 14 Dic 2024 | 23,294 | -0,92 | -3,78% | 24,05 | 24,23 | 23,294 | 21.435 |
| 13 Dic 2024 | 24,2096 | -0,22 | -0,91% | 23,77 | 24,539 | 23,7167 | 51.039 |
|
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 |
