Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 12,48 | -0,38 | -2,95% | 12,88 | 12,935 | 12,42 | 2.879.112 |
| 07 Mar 2025 | 12,86 | 0,14 | 1,10% | 12,56 | 12,865 | 12,15 | 3.214.454 |
| 06 Mar 2025 | 12,72 | -0,15 | -1,17% | 12,75 | 13,19 | 12,2801 | 5.044.217 |
| 05 Mar 2025 | 12,87 | -0,23 | -1,76% | 12,90 | 13,12 | 12,53 | 4.717.049 |
| 04 Mar 2025 | 13,10 | -0,69 | -5,00% | 14,22 | 14,31 | 12,54 | 10.416.170 |
| 01 Mar 2025 | 13,79 | 0,05 | 0,36% | 13,64 | 13,9092 | 13,40 | 3.876.560 |
| 28 Feb 2025 | 13,74 | -0,42 | -2,97% | 14,11 | 14,20 | 13,68 | 3.424.701 |
| 27 Feb 2025 | 14,16 | -0,22 | -1,53% | 14,65 | 14,77 | 14,095 | 4.148.423 |
| 26 Feb 2025 | 14,38 | -0,56 | -3,75% | 14,67 | 14,7899 | 14,30 | 4.535.819 |
| 25 Feb 2025 | 14,94 | 0,30 | 2,05% | 14,62 | 15,08 | 14,575 | 3.182.224 |
| 22 Feb 2025 | 14,64 | -0,86 | -5,55% | 15,50 | 15,50 | 14,61 | 3.269.713 |
| 21 Feb 2025 | 15,50 | 0,52 | 3,47% | 14,925 | 15,54 | 14,925 | 4.219.736 |
| 20 Feb 2025 | 14,98 | -0,87 | -5,49% | 15,68 | 15,71 | 14,87 | 4.754.670 |
| 19 Feb 2025 | 15,85 | -0,36 | -2,22% | 16,27 | 16,3294 | 15,66 | 3.604.579 |
| 15 Feb 2025 | 16,21 | -0,89 | -5,20% | 17,31 | 17,335 | 16,195 | 3.365.177 |
| 14 Feb 2025 | 17,10 | 0,31 | 1,85% | 16,75 | 17,105 | 16,62 | 2.097.624 |
| 13 Feb 2025 | 16,79 | -0,50 | -2,89% | 17,13 | 17,43 | 16,69 | 3.351.829 |
| 12 Feb 2025 | 17,29 | 0,55 | 3,29% | 16,57 | 17,86 | 16,49 | 4.827.955 |
| 11 Feb 2025 | 16,74 | 0,81 | 5,08% | 15,94 | 16,93 | 15,94 | 4.454.479 |
| 08 Feb 2025 | 15,93 | -0,42 | -2,57% | 16,45 | 16,95 | 15,79 | 4.824.548 |
| 07 Feb 2025 | 16,35 | -1,63 | -9,07% | 17,215 | 17,56 | 16,34 | 8.138.700 |
| 06 Feb 2025 | 17,98 | -0,23 | -1,26% | 18,25 | 18,25 | 17,86 | 4.402.846 |
| 05 Feb 2025 | 18,21 | 0,71 | 4,06% | 17,10 | 18,28 | 17,10 | 2.438.589 |
| 04 Feb 2025 | 17,50 | -0,65 | -3,58% | 17,94 | 18,1199 | 17,49 | 3.158.730 |
| 01 Feb 2025 | 18,15 | -0,20 | -1,09% | 18,45 | 18,50 | 18,04 | 2.353.864 |
| 31 Gen 2025 | 18,35 | 0,08 | 0,44% | 18,35 | 18,49 | 18,0701 | 1.838.434 |
| 30 Gen 2025 | 18,27 | 0,20 | 1,11% | 18,12 | 18,53 | 18,12 | 3.076.187 |
| 29 Gen 2025 | 18,07 | -0,37 | -2,01% | 18,51 | 18,52 | 18,02 | 2.098.764 |
| 28 Gen 2025 | 18,44 | -0,91 | -4,70% | 19,13 | 19,23 | 18,37 | 3.144.284 |
| 25 Gen 2025 | 19,35 | 0,30 | 1,57% | 19,40 | 19,50 | 18,95 | 2.458.195 |
| 24 Gen 2025 | 19,05 | 0,00 | 0,00% | 19,05 | 19,05 | 19,05 | 0 |
| 23 Gen 2025 | 19,05 | -0,53 | -2,71% | 19,56 | 19,73 | 19,00 | 1.943.845 |
| 22 Gen 2025 | 19,58 | 0,28 | 1,45% | 19,48 | 19,78 | 19,1638 | 2.085.237 |
| 18 Gen 2025 | 19,30 | 0,41 | 2,17% | 18,91 | 19,50 | 18,84 | 3.350.992 |
| 17 Gen 2025 | 18,89 | 0,22 | 1,18% | 18,54 | 18,945 | 18,15 | 2.588.578 |
| 16 Gen 2025 | 18,67 | 0,11 | 0,59% | 18,82 | 18,845 | 18,41 | 2.392.048 |
| 15 Gen 2025 | 18,56 | -0,26 | -1,38% | 18,99 | 19,098 | 18,34 | 3.332.375 |
| 14 Gen 2025 | 18,82 | 0,94 | 5,26% | 17,83 | 18,83 | 17,7326 | 3.572.840 |
| 11 Gen 2025 | 17,88 | -1,13 | -5,94% | 18,96 | 19,14 | 17,83 | 6.470.709 |
| 09 Gen 2025 | 19,01 | -0,28 | -1,45% | 19,05 | 19,27 | 18,72 | 3.973.298 |
| 08 Gen 2025 | 19,29 | -0,21 | -1,08% | 19,51 | 19,61 | 19,10 | 3.125.271 |
| 07 Gen 2025 | 19,50 | -0,73 | -3,61% | 20,20 | 20,41 | 19,44 | 3.576.181 |
| 04 Gen 2025 | 20,23 | -0,63 | -3,02% | 20,90 | 20,96 | 20,05 | 2.002.877 |
| 03 Gen 2025 | 20,86 | -0,08 | -0,38% | 21,13 | 21,34 | 20,68 | 1.955.674 |
| 01 Gen 2025 | 20,94 | 0,16 | 0,77% | 20,91 | 21,15 | 20,72 | 1.848.325 |
| 31 Dic 2024 | 20,78 | 0,82 | 4,11% | 20,00 | 20,85 | 19,90 | 2.539.869 |
| 28 Dic 2024 | 19,96 | 0,15 | 0,76% | 19,78 | 20,03 | 19,5816 | 1.634.370 |
| 27 Dic 2024 | 19,81 | -0,24 | -1,20% | 20,00 | 20,17 | 19,68 | 1.702.016 |
| 24 Dic 2024 | 20,05 | -0,25 | -1,23% | 20,25 | 20,255 | 19,81 | 1.194.848 |
| 24 Dic 2024 | 20,30 | -0,33 | -1,60% | 20,55 | 20,73 | 20,14 | 1.949.012 |
| 21 Dic 2024 | 20,63 | -0,92 | -4,27% | 21,40 | 21,85 | 20,51 | 6.636.358 |
| 20 Dic 2024 | 21,55 | 0,22 | 1,03% | 21,51 | 21,85 | 21,254 | 2.521.746 |
| 19 Dic 2024 | 21,33 | -0,11 | -0,51% | 21,50 | 21,93 | 21,05 | 2.453.068 |
| 18 Dic 2024 | 21,44 | -0,06 | -0,28% | 21,45 | 21,51 | 20,95 | 2.329.060 |
| 17 Dic 2024 | 21,50 | -0,50 | -2,27% | 22,40 | 22,50 | 21,425 | 1.969.069 |
| 14 Dic 2024 | 22,00 | -0,29 | -1,30% | 22,29 | 22,29 | 21,80 | 1.185.385 |
| 13 Dic 2024 | 22,29 | 0,10 | 0,45% | 22,13 | 22,48 | 21,84 | 1.400.149 |
| 12 Dic 2024 | 22,19 | -0,18 | -0,80% | 22,34 | 22,40 | 22,045 | 1.583.380 |
| 11 Dic 2024 | 22,37 | -0,07 | -0,31% | 22,48 | 22,63 | 22,15 | 1.835.580 |
| 10 Dic 2024 | 22,44 | 0,06 | 0,27% | 23,02 | 23,30 | 22,41 | 2.072.667 |
|
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 |
