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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 15,24 | -0,18 | -1,17% | 15,53 | 15,57 | 15,095 | 1.836.679 |
| 31 Gen 2025 | 15,42 | 0,33 | 2,19% | 15,44 | 15,76 | 15,275 | 2.095.215 |
| 30 Gen 2025 | 15,09 | -0,08 | -0,53% | 15,17 | 15,30 | 14,74 | 1.217.059 |
| 29 Gen 2025 | 15,17 | 0,02 | 0,13% | 15,17 | 15,35 | 15,10 | 1.831.687 |
| 28 Gen 2025 | 15,15 | -0,38 | -2,45% | 15,20 | 15,25 | 14,955 | 1.156.964 |
| 25 Gen 2025 | 15,53 | 0,58 | 3,88% | 15,31 | 15,64 | 15,18 | 1.377.774 |
| 24 Gen 2025 | 14,95 | 0,00 | 0,00% | 14,95 | 14,95 | 14,95 | 0 |
| 23 Gen 2025 | 14,95 | 0,14 | 0,95% | 15,00 | 15,26 | 14,68 | 1.280.214 |
| 22 Gen 2025 | 14,81 | 0,30 | 2,07% | 14,60 | 14,865 | 14,57 | 2.460.384 |
| 18 Gen 2025 | 14,51 | -0,06 | -0,41% | 14,47 | 14,67 | 14,26 | 1.282.318 |
| 17 Gen 2025 | 14,57 | -0,39 | -2,61% | 15,17 | 15,24 | 14,49 | 2.668.939 |
| 16 Gen 2025 | 14,96 | -0,64 | -4,10% | 15,92 | 15,92 | 14,50 | 3.048.523 |
| 15 Gen 2025 | 15,60 | 0,23 | 1,50% | 15,49 | 15,82 | 15,25 | 1.956.090 |
| 14 Gen 2025 | 15,37 | -0,60 | -3,76% | 15,77 | 15,78 | 15,26 | 947.189 |
| 11 Gen 2025 | 15,97 | -0,08 | -0,50% | 16,39 | 16,49 | 15,89 | 787.419 |
| 09 Gen 2025 | 16,05 | 0,68 | 4,42% | 15,57 | 16,06 | 15,42 | 900.512 |
| 08 Gen 2025 | 15,37 | 0,10 | 0,65% | 15,36 | 15,66 | 15,21 | 960.292 |
| 07 Gen 2025 | 15,27 | -0,26 | -1,67% | 15,53 | 15,545 | 15,1889 | 545.603 |
| 04 Gen 2025 | 15,53 | -0,16 | -1,02% | 15,70 | 15,70 | 15,485 | 444.692 |
| 03 Gen 2025 | 15,69 | 0,82 | 5,51% | 15,30 | 15,74 | 15,22 | 955.987 |
| 01 Gen 2025 | 14,87 | 0,17 | 1,16% | 14,68 | 14,97 | 14,61 | 1.421.327 |
| 31 Dic 2024 | 14,70 | -0,27 | -1,80% | 14,87 | 14,911 | 14,55 | 916.579 |
| 28 Dic 2024 | 14,97 | -0,12 | -0,80% | 14,87 | 15,02 | 14,74 | 559.766 |
| 27 Dic 2024 | 15,09 | 0,05 | 0,33% | 15,07 | 15,215 | 14,98 | 491.797 |
| 24 Dic 2024 | 15,04 | -0,14 | -0,92% | 15,17 | 15,22 | 14,95 | 412.333 |
| 24 Dic 2024 | 15,18 | -0,01 | -0,07% | 15,09 | 15,25 | 14,93 | 907.477 |
| 21 Dic 2024 | 15,19 | 0,22 | 1,47% | 15,05 | 15,36 | 15,05 | 2.450.194 |
| 20 Dic 2024 | 14,97 | -0,20 | -1,32% | 15,16 | 15,31 | 14,905 | 832.796 |
| 19 Dic 2024 | 15,17 | -0,77 | -4,83% | 15,91 | 15,9752 | 15,135 | 1.001.086 |
| 18 Dic 2024 | 15,94 | -0,03 | -0,19% | 15,74 | 15,98 | 15,5208 | 950.517 |
| 17 Dic 2024 | 15,97 | 0,01 | 0,06% | 16,02 | 16,13 | 15,87 | 686.767 |
| 14 Dic 2024 | 15,96 | -0,57 | -3,45% | 16,35 | 16,44 | 15,87 | 950.000 |
| 13 Dic 2024 | 16,53 | -0,71 | -4,12% | 16,82 | 17,005 | 16,53 | 926.682 |
| 12 Dic 2024 | 17,24 | 0,59 | 3,54% | 16,76 | 17,3746 | 16,75 | 899.420 |
| 11 Dic 2024 | 16,65 | 0,12 | 0,73% | 16,71 | 16,81 | 16,50 | 1.008.707 |
| 10 Dic 2024 | 16,53 | 0,70 | 4,42% | 16,42 | 16,99 | 16,33 | 1.073.853 |
| 07 Dic 2024 | 15,83 | -0,35 | -2,16% | 16,21 | 16,21 | 15,75 | 668.059 |
| 06 Dic 2024 | 16,18 | -0,05 | -0,31% | 16,32 | 16,53 | 16,15 | 705.039 |
| 05 Dic 2024 | 16,23 | 0,00 | 0,00% | 16,19 | 16,50 | 16,15 | 1.145.787 |
| 04 Dic 2024 | 16,23 | 0,44 | 2,79% | 16,00 | 16,37 | 15,99 | 983.367 |
| 03 Dic 2024 | 15,79 | -0,21 | -1,31% | 15,89 | 15,92 | 15,60 | 1.069.399 |
| 29 Nov 2024 | 16,00 | 0,12 | 0,76% | 16,00 | 16,22 | 15,81 | 376.706 |
| 28 Nov 2024 | 15,88 | 0,18 | 1,15% | 15,82 | 16,025 | 15,77 | 759.583 |
| 27 Nov 2024 | 15,70 | 0,01 | 0,06% | 15,63 | 15,72 | 15,501 | 714.530 |
| 26 Nov 2024 | 15,69 | -0,87 | -5,25% | 16,10 | 16,10 | 15,655 | 1.037.710 |
| 23 Nov 2024 | 16,56 | -0,10 | -0,60% | 16,74 | 16,75 | 16,47 | 832.130 |
| 22 Nov 2024 | 16,66 | 0,48 | 2,97% | 16,39 | 16,68 | 16,18 | 904.807 |
| 21 Nov 2024 | 16,18 | -0,15 | -0,92% | 16,29 | 16,41 | 16,12 | 980.151 |
| 20 Nov 2024 | 16,33 | 0,34 | 2,13% | 16,15 | 16,335 | 15,97 | 920.612 |
| 19 Nov 2024 | 15,99 | 0,79 | 5,20% | 15,78 | 16,16 | 15,66 | 1.650.348 |
| 16 Nov 2024 | 15,20 | -0,09 | -0,59% | 15,47 | 15,59 | 15,075 | 2.418.159 |
| 15 Nov 2024 | 15,29 | -0,07 | -0,46% | 15,22 | 15,44 | 15,15 | 3.246.451 |
| 14 Nov 2024 | 15,36 | -0,01 | -0,07% | 15,51 | 15,71 | 15,2393 | 1.769.344 |
| 13 Nov 2024 | 15,37 | -0,18 | -1,16% | 15,25 | 15,53 | 15,19 | 1.769.509 |
| 12 Nov 2024 | 15,55 | -1,10 | -6,61% | 15,98 | 16,18 | 15,22 | 2.584.615 |
| 09 Nov 2024 | 16,65 | -0,09 | -0,54% | 16,52 | 16,73 | 16,27 | 1.159.788 |
| 08 Nov 2024 | 16,74 | 0,54 | 3,33% | 16,29 | 16,82 | 16,08 | 1.294.733 |
| 07 Nov 2024 | 16,20 | -0,21 | -1,28% | 15,65 | 16,3479 | 15,63 | 1.871.899 |
| 06 Nov 2024 | 16,41 | -0,05 | -0,30% | 16,57 | 16,66 | 16,155 | 1.840.346 |
| 05 Nov 2024 | 16,46 | 0,12 | 0,73% | 16,34 | 16,79 | 16,19 | 1.994.041 |
|
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 |
