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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 15,94 | 0,06 | 0,38% | 15,80 | 16,50 | 15,52 | 1.008.806 |
| 07 Mar 2025 | 15,88 | 0,60 | 3,93% | 15,01 | 16,15 | 14,8101 | 848.846 |
| 06 Mar 2025 | 15,28 | 0,05 | 0,36% | 15,28 | 15,58 | 15,10 | 821.917 |
| 05 Mar 2025 | 15,225 | 0,82 | 5,66% | 14,38 | 15,28 | 14,05 | 1.321.389 |
| 04 Mar 2025 | 14,41 | -1,12 | -7,21% | 15,60 | 15,70 | 14,10 | 1.219.704 |
| 01 Mar 2025 | 15,53 | 0,24 | 1,57% | 15,21 | 15,55 | 14,9201 | 1.119.890 |
| 28 Feb 2025 | 15,29 | -0,24 | -1,55% | 15,45 | 15,90 | 15,26 | 783.003 |
| 27 Feb 2025 | 15,53 | -0,01 | -0,06% | 16,15 | 16,15 | 15,32 | 757.203 |
| 26 Feb 2025 | 15,54 | -0,39 | -2,45% | 15,91 | 16,11 | 15,45 | 1.162.677 |
| 25 Feb 2025 | 15,93 | -0,34 | -2,09% | 16,30 | 16,375 | 15,75 | 750.874 |
| 22 Feb 2025 | 16,27 | -0,35 | -2,11% | 16,81 | 16,97 | 16,245 | 876.859 |
| 21 Feb 2025 | 16,62 | 0,04 | 0,24% | 16,54 | 16,86 | 16,20 | 617.642 |
| 20 Feb 2025 | 16,58 | 0,73 | 4,61% | 15,70 | 16,645 | 15,62 | 914.506 |
| 19 Feb 2025 | 15,85 | -0,55 | -3,35% | 16,52 | 16,57 | 15,81 | 1.121.052 |
| 15 Feb 2025 | 16,40 | -0,62 | -3,64% | 17,07 | 17,25 | 16,38 | 1.031.794 |
| 14 Feb 2025 | 17,02 | -0,45 | -2,58% | 17,55 | 17,585 | 16,98 | 789.007 |
| 13 Feb 2025 | 17,47 | -0,39 | -2,18% | 17,43 | 17,755 | 16,68 | 1.170.257 |
| 12 Feb 2025 | 17,86 | -0,12 | -0,67% | 17,75 | 18,15 | 17,06 | 1.033.982 |
| 11 Feb 2025 | 17,98 | 0,22 | 1,24% | 17,96 | 18,08 | 17,53 | 519.533 |
| 08 Feb 2025 | 17,76 | -0,75 | -4,05% | 18,49 | 18,65 | 17,705 | 956.238 |
| 07 Feb 2025 | 18,51 | -0,73 | -3,79% | 19,29 | 19,44 | 18,27 | 1.447.112 |
| 06 Feb 2025 | 19,24 | -0,61 | -3,07% | 19,85 | 19,87 | 18,60 | 1.772.199 |
| 05 Feb 2025 | 19,85 | 0,55 | 2,85% | 19,27 | 20,11 | 19,06 | 651.627 |
| 04 Feb 2025 | 19,30 | -0,08 | -0,41% | 18,68 | 19,42 | 18,62 | 892.094 |
| 01 Feb 2025 | 19,38 | -0,70 | -3,49% | 20,09 | 20,27 | 19,33 | 827.534 |
| 31 Gen 2025 | 20,08 | 0,65 | 3,35% | 19,48 | 20,4166 | 19,39 | 1.460.026 |
| 30 Gen 2025 | 19,43 | 0,22 | 1,15% | 19,12 | 19,86 | 18,9753 | 843.261 |
| 29 Gen 2025 | 19,21 | 0,30 | 1,59% | 18,96 | 19,79 | 18,49 | 932.939 |
| 28 Gen 2025 | 18,91 | 0,46 | 2,49% | 17,96 | 19,17 | 17,96 | 897.519 |
| 25 Gen 2025 | 18,45 | 0,10 | 0,54% | 18,70 | 18,96 | 18,25 | 776.823 |
| 24 Gen 2025 | 18,35 | 0,00 | 0,00% | 18,35 | 18,35 | 18,35 | 0 |
| 23 Gen 2025 | 18,35 | -0,06 | -0,33% | 18,26 | 18,60 | 17,995 | 685.986 |
| 22 Gen 2025 | 18,41 | 0,28 | 1,54% | 18,33 | 19,06 | 18,33 | 696.040 |
| 18 Gen 2025 | 18,13 | 1,07 | 6,27% | 17,31 | 18,43 | 17,13 | 1.179.721 |
| 17 Gen 2025 | 17,06 | -0,33 | -1,90% | 17,47 | 17,47 | 16,815 | 1.002.962 |
| 16 Gen 2025 | 17,39 | 0,53 | 3,14% | 17,56 | 17,78 | 16,60 | 1.299.293 |
| 15 Gen 2025 | 16,86 | -0,91 | -5,12% | 18,03 | 18,20 | 16,78 | 1.647.981 |
| 14 Gen 2025 | 17,77 | -0,43 | -2,36% | 18,04 | 18,20 | 17,57 | 1.543.732 |
| 11 Gen 2025 | 18,20 | -0,95 | -4,96% | 18,57 | 18,89 | 17,77 | 1.722.106 |
| 09 Gen 2025 | 19,15 | -1,76 | -8,42% | 20,60 | 20,77 | 19,145 | 1.246.806 |
| 08 Gen 2025 | 20,91 | 0,84 | 4,19% | 20,31 | 21,58 | 20,31 | 1.925.425 |
| 07 Gen 2025 | 20,07 | -0,12 | -0,59% | 20,23 | 20,41 | 19,70 | 1.744.909 |
| 04 Gen 2025 | 20,19 | 0,43 | 2,18% | 19,88 | 20,51 | 19,76 | 1.667.085 |
| 03 Gen 2025 | 19,76 | 0,59 | 3,08% | 19,48 | 19,81 | 19,09 | 1.783.850 |
| 01 Gen 2025 | 19,17 | -0,37 | -1,89% | 19,64 | 19,89 | 19,00 | 875.829 |
| 31 Dic 2024 | 19,54 | 0,09 | 0,46% | 19,33 | 19,61 | 18,89 | 1.022.504 |
| 28 Dic 2024 | 19,45 | -0,38 | -1,92% | 19,56 | 19,90 | 18,84 | 1.079.167 |
| 27 Dic 2024 | 19,83 | 0,52 | 2,69% | 18,93 | 19,88 | 18,89 | 674.517 |
| 24 Dic 2024 | 19,31 | -0,36 | -1,83% | 19,44 | 19,44 | 18,77 | 466.132 |
| 24 Dic 2024 | 19,67 | 0,64 | 3,36% | 18,92 | 19,77 | 18,85 | 1.089.137 |
| 21 Dic 2024 | 19,03 | 0,30 | 1,60% | 18,19 | 19,45 | 18,19 | 4.979.240 |
| 20 Dic 2024 | 18,73 | -0,20 | -1,06% | 18,13 | 19,14 | 17,06 | 2.255.568 |
| 19 Dic 2024 | 18,93 | -1,89 | -9,08% | 20,83 | 21,06 | 18,335 | 1.822.561 |
| 18 Dic 2024 | 20,82 | -0,72 | -3,34% | 22,01 | 22,01 | 20,06 | 2.078.963 |
| 17 Dic 2024 | 21,54 | 3,69 | 20,67% | 21,01 | 23,65 | 20,9517 | 8.843.913 |
| 14 Dic 2024 | 17,85 | -0,14 | -0,78% | 17,83 | 17,99 | 17,25 | 1.554.026 |
| 13 Dic 2024 | 17,99 | -0,99 | -5,19% | 18,92 | 19,025 | 17,96 | 1.308.949 |
| 12 Dic 2024 | 18,975 | -0,39 | -1,99% | 19,43 | 19,54 | 18,875 | 957.725 |
| 11 Dic 2024 | 19,36 | -0,17 | -0,87% | 19,51 | 19,85 | 19,27 | 1.048.301 |
|
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 |
