Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 15,84 | -0,42 | -2,58% | 16,31 | 16,4589 | 15,61 | 486.759 |
| 10 Mar 2025 | 16,26 | -0,10 | -0,61% | 16,19 | 16,78 | 16,15 | 592.212 |
| 08 Mar 2025 | 16,36 | 0,39 | 2,44% | 15,90 | 16,399 | 15,82 | 346.247 |
| 07 Mar 2025 | 15,97 | 0,39 | 2,50% | 15,41 | 16,05 | 15,41 | 340.138 |
| 06 Mar 2025 | 15,58 | 0,15 | 0,97% | 15,47 | 15,65 | 15,33 | 457.646 |
| 05 Mar 2025 | 15,43 | -0,38 | -2,40% | 15,70 | 15,725 | 15,13 | 621.987 |
| 04 Mar 2025 | 15,81 | -0,65 | -3,95% | 16,48 | 16,60 | 15,7398 | 482.814 |
| 01 Mar 2025 | 16,46 | 0,24 | 1,48% | 16,20 | 16,66 | 16,20 | 428.976 |
| 28 Feb 2025 | 16,22 | -0,07 | -0,43% | 16,18 | 16,3981 | 16,01 | 411.428 |
| 27 Feb 2025 | 16,29 | -0,30 | -1,81% | 16,59 | 16,765 | 16,18 | 494.997 |
| 26 Feb 2025 | 16,59 | -0,26 | -1,54% | 16,94 | 17,1066 | 16,53 | 494.094 |
| 25 Feb 2025 | 16,85 | -0,18 | -1,06% | 17,15 | 17,22 | 16,85 | 398.653 |
| 22 Feb 2025 | 17,03 | -0,32 | -1,84% | 17,64 | 17,6445 | 17,01 | 459.111 |
| 21 Feb 2025 | 17,35 | -0,51 | -2,86% | 17,79 | 17,96 | 17,35 | 510.577 |
| 20 Feb 2025 | 17,86 | -0,12 | -0,67% | 17,93 | 18,0997 | 17,58 | 537.672 |
| 19 Feb 2025 | 17,98 | -0,94 | -4,97% | 18,59 | 18,74 | 17,96 | 418.223 |
| 15 Feb 2025 | 18,92 | 0,29 | 1,56% | 18,67 | 19,04 | 18,65 | 310.499 |
| 14 Feb 2025 | 18,63 | 0,25 | 1,36% | 18,56 | 18,64 | 18,24 | 328.176 |
| 13 Feb 2025 | 18,38 | -0,18 | -0,97% | 18,27 | 18,49 | 17,92 | 454.727 |
| 12 Feb 2025 | 18,56 | -0,45 | -2,37% | 18,85 | 19,00 | 18,43 | 371.013 |
| 11 Feb 2025 | 19,01 | 0,14 | 0,74% | 18,94 | 19,23 | 18,94 | 440.933 |
| 08 Feb 2025 | 18,87 | -1,15 | -5,74% | 19,92 | 20,03 | 18,375 | 826.501 |
| 07 Feb 2025 | 20,02 | -2,56 | -11,34% | 23,25 | 23,25 | 18,59 | 1.158.850 |
| 06 Feb 2025 | 22,58 | -0,28 | -1,22% | 22,96 | 23,055 | 22,28 | 379.125 |
| 05 Feb 2025 | 22,86 | 0,05 | 0,22% | 22,57 | 23,08 | 22,56 | 1.307.386 |
| 04 Feb 2025 | 22,81 | -0,38 | -1,64% | 22,67 | 23,235 | 22,50 | 216.550 |
| 01 Feb 2025 | 23,19 | -0,23 | -0,98% | 23,59 | 23,68 | 23,055 | 294.623 |
| 31 Gen 2025 | 23,42 | 0,54 | 2,36% | 23,19 | 23,87 | 23,13 | 269.520 |
| 30 Gen 2025 | 22,88 | -0,17 | -0,74% | 23,06 | 23,30 | 22,60 | 240.159 |
| 29 Gen 2025 | 23,05 | 0,29 | 1,27% | 22,91 | 23,22 | 22,63 | 268.077 |
| 28 Gen 2025 | 22,76 | 0,66 | 2,99% | 22,07 | 22,81 | 22,04 | 325.177 |
| 25 Gen 2025 | 22,10 | -0,22 | -0,99% | 22,10 | 22,365 | 21,99 | 162.136 |
| 24 Gen 2025 | 22,32 | 0,00 | 0,00% | 22,32 | 22,32 | 22,32 | 0 |
| 23 Gen 2025 | 22,32 | -0,53 | -2,32% | 22,71 | 22,74 | 22,055 | 248.435 |
| 22 Gen 2025 | 22,85 | 0,34 | 1,51% | 22,68 | 22,98 | 22,59 | 176.306 |
| 18 Gen 2025 | 22,51 | 0,15 | 0,67% | 22,71 | 22,71 | 22,37 | 152.449 |
| 17 Gen 2025 | 22,36 | -0,20 | -0,89% | 22,53 | 22,66 | 22,325 | 115.514 |
| 16 Gen 2025 | 22,56 | 0,48 | 2,17% | 22,80 | 22,84 | 22,34 | 190.061 |
| 15 Gen 2025 | 22,08 | 0,52 | 2,41% | 21,80 | 22,145 | 21,80 | 186.381 |
| 14 Gen 2025 | 21,56 | 0,35 | 1,65% | 21,03 | 21,60 | 21,00 | 223.564 |
| 11 Gen 2025 | 21,21 | -0,78 | -3,55% | 21,64 | 21,77 | 21,145 | 243.054 |
| 09 Gen 2025 | 21,99 | -0,29 | -1,30% | 22,04 | 22,0817 | 21,7084 | 209.927 |
| 08 Gen 2025 | 22,28 | -0,23 | -1,02% | 22,75 | 22,82 | 22,08 | 239.919 |
| 07 Gen 2025 | 22,51 | -0,16 | -0,71% | 22,63 | 22,89 | 22,44 | 270.713 |
| 04 Gen 2025 | 22,67 | 0,20 | 0,89% | 22,57 | 22,73 | 22,31 | 285.094 |
| 03 Gen 2025 | 22,47 | -0,12 | -0,53% | 22,90 | 22,96 | 22,22 | 156.616 |
| 01 Gen 2025 | 22,59 | -0,18 | -0,79% | 23,05 | 23,05 | 22,55 | 153.686 |
| 31 Dic 2024 | 22,77 | 0,33 | 1,47% | 22,32 | 22,98 | 22,09 | 205.472 |
| 28 Dic 2024 | 22,44 | -0,55 | -2,39% | 22,85 | 23,075 | 22,25 | 145.116 |
| 27 Dic 2024 | 22,99 | 0,37 | 1,64% | 22,41 | 23,04 | 22,33 | 116.024 |
| 24 Dic 2024 | 22,62 | 0,30 | 1,34% | 22,25 | 22,66 | 22,06 | 103.801 |
| 24 Dic 2024 | 22,32 | 0,08 | 0,36% | 22,20 | 22,42 | 21,93 | 177.238 |
| 21 Dic 2024 | 22,24 | -0,16 | -0,71% | 22,27 | 22,87 | 22,01 | 878.178 |
| 20 Dic 2024 | 22,40 | 0,50 | 2,28% | 22,28 | 22,63 | 22,00 | 339.302 |
| 19 Dic 2024 | 21,90 | -1,37 | -5,89% | 23,37 | 23,455 | 21,73 | 329.814 |
| 18 Dic 2024 | 23,27 | -0,31 | -1,31% | 23,61 | 23,61 | 23,17 | 234.042 |
| 17 Dic 2024 | 23,58 | 0,26 | 1,11% | 23,21 | 23,79 | 23,125 | 230.304 |
| 14 Dic 2024 | 23,32 | -0,46 | -1,93% | 23,48 | 23,61 | 22,94 | 329.280 |
| 13 Dic 2024 | 23,78 | -0,09 | -0,38% | 23,63 | 24,30 | 23,6275 | 261.999 |
|
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 |
