Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 17,48 | -0,26 | -1,47% | 17,78 | 17,845 | 17,38 | 1.950.109 |
| 30 Gen 2025 | 17,74 | -0,12 | -0,67% | 17,86 | 18,10 | 17,685 | 1.875.842 |
| 29 Gen 2025 | 17,86 | 0,19 | 1,08% | 17,65 | 17,91 | 17,27 | 1.799.148 |
| 28 Gen 2025 | 17,67 | 0,01 | 0,06% | 17,59 | 18,03 | 17,15 | 3.281.649 |
| 25 Gen 2025 | 17,66 | 1,92 | 12,20% | 17,79 | 17,94 | 17,45 | 3.795.866 |
| 24 Gen 2025 | 15,74 | 0,00 | 0,00% | 15,74 | 15,74 | 15,74 | 0 |
| 23 Gen 2025 | 15,74 | -0,16 | -1,01% | 15,89 | 16,08 | 15,69 | 2.196.833 |
| 22 Gen 2025 | 15,90 | -0,13 | -0,81% | 16,095 | 16,25 | 15,829 | 2.791.168 |
| 18 Gen 2025 | 16,03 | 0,37 | 2,36% | 15,87 | 16,07 | 15,65 | 2.720.950 |
| 17 Gen 2025 | 15,66 | 0,40 | 2,62% | 15,19 | 15,74 | 15,10 | 2.232.405 |
| 16 Gen 2025 | 15,26 | 0,44 | 2,97% | 15,21 | 15,60 | 15,19 | 2.655.525 |
| 15 Gen 2025 | 14,82 | 0,48 | 3,35% | 14,18 | 14,98 | 14,18 | 1.710.912 |
| 14 Gen 2025 | 14,34 | 0,14 | 0,99% | 14,02 | 14,40 | 13,915 | 2.315.582 |
| 11 Gen 2025 | 14,20 | -0,88 | -5,84% | 14,93 | 15,00 | 13,95 | 2.729.236 |
| 09 Gen 2025 | 15,08 | -0,27 | -1,76% | 15,16 | 15,175 | 14,50 | 3.168.089 |
| 08 Gen 2025 | 15,35 | 0,12 | 0,79% | 15,33 | 15,57 | 15,057 | 2.240.828 |
| 07 Gen 2025 | 15,23 | 0,23 | 1,50% | 15,14 | 15,3499 | 14,99 | 2.123.133 |
| 04 Gen 2025 | 15,005 | 0,02 | 0,10% | 15,05 | 15,1299 | 14,78 | 1.881.055 |
| 03 Gen 2025 | 14,99 | 0,22 | 1,49% | 14,92 | 15,239 | 14,82 | 1.712.118 |
| 01 Gen 2025 | 14,77 | -0,13 | -0,87% | 14,97 | 15,105 | 14,715 | 1.690.521 |
| 31 Dic 2024 | 14,90 | 0,35 | 2,41% | 14,38 | 14,92 | 14,181 | 2.177.647 |
| 28 Dic 2024 | 14,55 | 0,13 | 0,90% | 14,41 | 14,60 | 14,20 | 1.933.061 |
| 27 Dic 2024 | 14,42 | 0,01 | 0,07% | 14,37 | 14,44 | 14,2137 | 1.816.417 |
| 24 Dic 2024 | 14,41 | 0,35 | 2,49% | 14,08 | 14,42 | 14,01 | 1.308.372 |
| 24 Dic 2024 | 14,06 | 0,27 | 1,96% | 13,80 | 14,08 | 13,445 | 2.862.133 |
| 21 Dic 2024 | 13,79 | -0,10 | -0,72% | 13,72 | 14,115 | 13,3201 | 14.126.471 |
| 20 Dic 2024 | 13,89 | 0,94 | 7,26% | 14,075 | 14,59 | 13,645 | 8.416.906 |
| 19 Dic 2024 | 12,95 | -0,54 | -4,00% | 13,57 | 13,85 | 12,935 | 2.541.437 |
| 18 Dic 2024 | 13,49 | -0,27 | -1,96% | 13,77 | 13,77 | 13,381 | 1.604.100 |
| 17 Dic 2024 | 13,76 | -0,01 | -0,07% | 13,60 | 13,9973 | 13,60 | 1.808.878 |
| 14 Dic 2024 | 13,77 | 0,10 | 0,73% | 13,54 | 13,78 | 13,495 | 1.983.096 |
| 13 Dic 2024 | 13,67 | -0,19 | -1,37% | 13,856 | 14,03 | 13,35 | 1.576.367 |
| 12 Dic 2024 | 13,86 | -0,12 | -0,86% | 13,9892 | 14,07 | 13,725 | 1.013.048 |
| 11 Dic 2024 | 13,98 | -0,03 | -0,21% | 14,06 | 14,23 | 13,90 | 1.068.075 |
| 10 Dic 2024 | 14,01 | -0,32 | -2,23% | 14,41 | 14,60 | 13,99 | 1.587.384 |
| 07 Dic 2024 | 14,33 | 0,26 | 1,85% | 14,255 | 14,475 | 14,21 | 1.207.832 |
| 06 Dic 2024 | 14,07 | -0,49 | -3,37% | 14,61 | 14,695 | 14,06 | 1.184.605 |
| 05 Dic 2024 | 14,56 | 0,41 | 2,90% | 14,24 | 14,60 | 14,11 | 1.389.837 |
| 04 Dic 2024 | 14,15 | -0,29 | -2,01% | 14,50 | 14,525 | 14,105 | 1.614.475 |
| 03 Dic 2024 | 14,44 | 0,11 | 0,77% | 14,255 | 14,50 | 14,18 | 2.111.124 |
| 29 Nov 2024 | 14,33 | 0,23 | 1,63% | 14,16 | 14,375 | 14,10 | 991.494 |
| 28 Nov 2024 | 14,10 | 0,22 | 1,59% | 13,91 | 14,13 | 13,86 | 1.415.856 |
| 27 Nov 2024 | 13,88 | -0,33 | -2,32% | 14,10 | 14,10 | 13,83 | 1.636.980 |
| 26 Nov 2024 | 14,21 | 0,34 | 2,45% | 14,00 | 14,53 | 14,00 | 2.610.349 |
| 23 Nov 2024 | 13,87 | 0,42 | 3,12% | 13,58 | 13,985 | 13,58 | 1.451.439 |
| 22 Nov 2024 | 13,45 | 0,10 | 0,75% | 13,37 | 13,53 | 13,26 | 1.641.558 |
| 21 Nov 2024 | 13,35 | -0,08 | -0,60% | 13,47 | 13,62 | 13,24 | 1.550.548 |
| 20 Nov 2024 | 13,43 | -0,36 | -2,61% | 13,585 | 13,70 | 13,355 | 1.935.353 |
| 19 Nov 2024 | 13,79 | -0,15 | -1,08% | 13,89 | 13,91 | 13,61 | 1.953.270 |
| 16 Nov 2024 | 13,94 | -0,64 | -4,39% | 14,585 | 14,69 | 13,90 | 2.256.862 |
| 15 Nov 2024 | 14,58 | 0,18 | 1,25% | 14,475 | 14,75 | 14,255 | 1.490.720 |
| 14 Nov 2024 | 14,40 | 0,14 | 0,98% | 14,305 | 14,57 | 14,12 | 1.845.974 |
| 13 Nov 2024 | 14,26 | -0,54 | -3,65% | 14,56 | 14,5845 | 14,15 | 2.145.723 |
| 12 Nov 2024 | 14,80 | -0,69 | -4,45% | 15,51 | 15,5898 | 14,76 | 2.339.321 |
| 09 Nov 2024 | 15,49 | 0,03 | 0,19% | 15,46 | 15,805 | 15,28 | 2.816.235 |
| 08 Nov 2024 | 15,46 | -1,95 | -11,20% | 16,48 | 16,66 | 15,36 | 5.336.291 |
| 07 Nov 2024 | 17,41 | 0,92 | 5,58% | 17,57 | 17,76 | 17,1355 | 4.598.642 |
| 06 Nov 2024 | 16,49 | 0,15 | 0,92% | 16,35 | 17,03 | 16,35 | 4.076.416 |
| 05 Nov 2024 | 16,34 | 0,21 | 1,30% | 16,04 | 16,465 | 16,00 | 2.832.014 |
|
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 |
