Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 15,16 | 0,21 | 1,40% | 15,005 | 15,22 | 14,70 | 5.803.157 |
| 06 Mar 2025 | 14,95 | 0,03 | 0,20% | 14,925 | 15,255 | 14,91 | 5.584.394 |
| 05 Mar 2025 | 14,92 | -0,01 | -0,07% | 14,85 | 15,25 | 14,85 | 6.517.119 |
| 04 Mar 2025 | 14,93 | -0,57 | -3,68% | 15,35 | 15,35 | 14,82 | 5.025.177 |
| 01 Mar 2025 | 15,50 | -0,10 | -0,64% | 15,57 | 15,83 | 15,45 | 7.373.382 |
| 28 Feb 2025 | 15,60 | 0,10 | 0,65% | 15,53 | 15,70 | 15,40 | 4.420.167 |
| 27 Feb 2025 | 15,50 | -0,41 | -2,58% | 15,925 | 15,925 | 15,415 | 5.962.231 |
| 26 Feb 2025 | 15,91 | -0,03 | -0,19% | 15,915 | 16,20 | 15,785 | 5.684.473 |
| 25 Feb 2025 | 15,94 | 0,73 | 4,80% | 15,46 | 16,05 | 15,44 | 9.132.130 |
| 22 Feb 2025 | 15,21 | -0,03 | -0,20% | 15,35 | 15,55 | 15,165 | 6.266.649 |
| 21 Feb 2025 | 15,24 | -0,27 | -1,74% | 15,33 | 15,475 | 15,22 | 5.794.731 |
| 20 Feb 2025 | 15,51 | 0,52 | 3,47% | 14,89 | 15,56 | 14,89 | 12.656.363 |
| 19 Feb 2025 | 14,99 | 0,69 | 4,83% | 14,705 | 15,0582 | 14,63 | 8.373.879 |
| 15 Feb 2025 | 14,30 | -0,46 | -3,12% | 14,80 | 14,90 | 14,28 | 8.270.442 |
| 14 Feb 2025 | 14,76 | 0,54 | 3,80% | 14,00 | 14,815 | 13,72 | 9.411.739 |
| 13 Feb 2025 | 14,22 | -0,10 | -0,70% | 14,28 | 14,37 | 14,205 | 5.559.088 |
| 12 Feb 2025 | 14,32 | -0,02 | -0,14% | 14,28 | 14,595 | 14,23 | 5.291.951 |
| 11 Feb 2025 | 14,34 | -0,09 | -0,62% | 14,47 | 14,55 | 14,245 | 6.011.267 |
| 08 Feb 2025 | 14,43 | -0,50 | -3,35% | 14,91 | 14,915 | 14,41 | 5.445.564 |
| 07 Feb 2025 | 14,93 | -0,02 | -0,13% | 14,99 | 15,14 | 14,895 | 2.813.212 |
| 06 Feb 2025 | 14,95 | -0,13 | -0,86% | 15,07 | 15,11 | 14,925 | 3.256.152 |
| 05 Feb 2025 | 15,08 | 0,05 | 0,33% | 15,085 | 15,17 | 14,985 | 2.603.759 |
| 04 Feb 2025 | 15,03 | 0,20 | 1,35% | 14,61 | 15,18 | 14,53 | 4.079.260 |
| 01 Feb 2025 | 14,83 | -0,06 | -0,40% | 14,90 | 15,04 | 14,75 | 3.187.684 |
| 31 Gen 2025 | 14,89 | 0,07 | 0,47% | 14,89 | 14,96 | 14,735 | 3.501.855 |
| 30 Gen 2025 | 14,82 | 0,21 | 1,44% | 14,65 | 14,94 | 14,60 | 4.684.980 |
| 29 Gen 2025 | 14,61 | 0,08 | 0,55% | 14,48 | 14,77 | 14,405 | 5.491.862 |
| 28 Gen 2025 | 14,53 | 0,23 | 1,61% | 14,40 | 14,65 | 14,33 | 4.710.804 |
| 25 Gen 2025 | 14,30 | 0,14 | 0,99% | 14,22 | 14,43 | 14,22 | 4.757.286 |
| 24 Gen 2025 | 14,16 | 0,00 | 0,00% | 14,16 | 14,16 | 14,16 | 0 |
| 23 Gen 2025 | 14,16 | -0,01 | -0,07% | 14,13 | 14,335 | 13,975 | 5.103.694 |
| 22 Gen 2025 | 14,17 | -0,43 | -2,95% | 14,44 | 14,525 | 14,125 | 6.912.254 |
| 18 Gen 2025 | 14,60 | -0,25 | -1,68% | 14,96 | 15,00 | 14,57 | 4.065.152 |
| 17 Gen 2025 | 14,85 | -0,27 | -1,79% | 15,04 | 15,065 | 14,73 | 4.486.914 |
| 16 Gen 2025 | 15,12 | -0,01 | -0,07% | 15,36 | 15,40 | 14,955 | 3.138.718 |
| 15 Gen 2025 | 15,13 | 0,12 | 0,80% | 15,08 | 15,16 | 14,91 | 3.733.562 |
| 14 Gen 2025 | 15,01 | 0,07 | 0,47% | 14,94 | 15,03 | 14,73 | 4.200.967 |
| 11 Gen 2025 | 14,94 | -0,24 | -1,58% | 15,055 | 15,305 | 14,885 | 5.732.477 |
| 09 Gen 2025 | 15,18 | -0,21 | -1,36% | 15,22 | 15,29 | 15,0322 | 4.451.772 |
| 08 Gen 2025 | 15,39 | -0,42 | -2,66% | 15,65 | 15,705 | 15,12 | 7.271.829 |
| 07 Gen 2025 | 15,81 | -0,36 | -2,23% | 16,22 | 16,30 | 15,80 | 3.877.726 |
| 04 Gen 2025 | 16,17 | 0,05 | 0,31% | 16,16 | 16,275 | 16,07 | 3.772.122 |
| 03 Gen 2025 | 16,12 | -0,18 | -1,10% | 16,40 | 16,48 | 16,02 | 3.394.949 |
| 01 Gen 2025 | 16,30 | 0,04 | 0,25% | 16,28 | 16,385 | 16,22 | 2.615.326 |
| 31 Dic 2024 | 16,26 | -0,24 | -1,45% | 16,45 | 16,45 | 16,165 | 3.134.044 |
| 28 Dic 2024 | 16,50 | -0,08 | -0,48% | 16,50 | 16,66 | 16,375 | 2.064.465 |
| 27 Dic 2024 | 16,58 | -0,05 | -0,30% | 16,50 | 16,645 | 16,41 | 2.776.901 |
| 24 Dic 2024 | 16,63 | 0,15 | 0,91% | 16,46 | 16,645 | 16,37 | 1.510.858 |
| 24 Dic 2024 | 16,48 | -0,17 | -1,02% | 16,645 | 16,645 | 16,205 | 2.918.022 |
| 21 Dic 2024 | 16,65 | 0,08 | 0,48% | 16,55 | 16,96 | 16,5364 | 7.078.537 |
| 20 Dic 2024 | 16,57 | -0,11 | -0,66% | 16,815 | 16,85 | 16,51 | 4.005.180 |
| 19 Dic 2024 | 16,68 | -0,38 | -2,23% | 17,155 | 17,19 | 16,67 | 2.980.256 |
| 18 Dic 2024 | 17,06 | 0,17 | 1,01% | 16,89 | 17,175 | 16,89 | 3.138.374 |
| 17 Dic 2024 | 16,89 | -0,22 | -1,29% | 17,05 | 17,24 | 16,86 | 3.035.819 |
| 14 Dic 2024 | 17,11 | -0,18 | -1,04% | 17,30 | 17,30 | 17,005 | 3.286.056 |
| 13 Dic 2024 | 17,29 | -0,11 | -0,63% | 17,42 | 17,50 | 17,265 | 2.602.708 |
| 12 Dic 2024 | 17,40 | -0,08 | -0,46% | 17,44 | 17,54 | 17,255 | 6.757.783 |
| 11 Dic 2024 | 17,48 | -0,09 | -0,51% | 17,575 | 17,64 | 17,20 | 3.579.280 |
| 10 Dic 2024 | 17,57 | 0,09 | 0,51% | 17,63 | 17,79 | 17,54 | 3.817.870 |
|
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 |
