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 | 15,00 | 0,16 | 1,08% | 14,69 | 15,135 | 14,63 | 2.233.472 |
| 07 Mar 2025 | 14,84 | 0,20 | 1,37% | 14,50 | 14,87 | 14,50 | 2.730.242 |
| 06 Mar 2025 | 14,64 | 0,44 | 3,10% | 14,29 | 14,645 | 14,255 | 2.023.553 |
| 05 Mar 2025 | 14,20 | -0,44 | -3,01% | 14,47 | 14,54 | 13,965 | 2.948.271 |
| 04 Mar 2025 | 14,64 | 0,15 | 1,04% | 14,60 | 14,95 | 14,51 | 2.982.992 |
| 01 Mar 2025 | 14,49 | -0,27 | -1,83% | 14,68 | 14,81 | 14,18 | 4.140.783 |
| 28 Feb 2025 | 14,76 | 0,38 | 2,64% | 15,62 | 15,62 | 14,435 | 3.898.666 |
| 27 Feb 2025 | 14,38 | -0,03 | -0,21% | 14,53 | 14,60 | 14,33 | 1.448.341 |
| 26 Feb 2025 | 14,41 | 0,12 | 0,84% | 14,36 | 14,49 | 14,22 | 1.881.115 |
| 25 Feb 2025 | 14,29 | 0,04 | 0,28% | 14,27 | 14,44 | 14,13 | 1.925.349 |
| 22 Feb 2025 | 14,25 | -0,19 | -1,32% | 14,55 | 14,56 | 14,15 | 1.381.679 |
| 21 Feb 2025 | 14,44 | -0,24 | -1,63% | 14,70 | 14,78 | 14,35 | 2.359.033 |
| 20 Feb 2025 | 14,68 | 0,26 | 1,80% | 14,46 | 14,725 | 14,27 | 1.707.105 |
| 19 Feb 2025 | 14,42 | -0,08 | -0,55% | 14,46 | 14,515 | 14,335 | 1.508.898 |
| 15 Feb 2025 | 14,50 | 0,33 | 2,33% | 14,20 | 14,54 | 14,19 | 1.724.863 |
| 14 Feb 2025 | 14,17 | 0,07 | 0,50% | 14,10 | 14,23 | 14,00 | 2.548.999 |
| 13 Feb 2025 | 14,10 | -0,25 | -1,74% | 14,15 | 14,27 | 13,89 | 1.753.941 |
| 12 Feb 2025 | 14,35 | 0,30 | 2,14% | 14,01 | 14,48 | 13,9501 | 1.317.120 |
| 11 Feb 2025 | 14,05 | -0,11 | -0,78% | 14,24 | 14,27 | 14,01 | 1.865.596 |
| 08 Feb 2025 | 14,16 | -0,53 | -3,61% | 14,66 | 14,70 | 14,125 | 1.521.921 |
| 07 Feb 2025 | 14,69 | 0,09 | 0,62% | 14,72 | 14,7799 | 14,605 | 1.059.611 |
| 06 Feb 2025 | 14,60 | 0,35 | 2,46% | 14,72 | 14,72 | 14,35 | 1.549.381 |
| 05 Feb 2025 | 14,25 | -0,08 | -0,56% | 14,21 | 14,535 | 14,20 | 1.576.413 |
| 04 Feb 2025 | 14,33 | -0,73 | -4,85% | 14,76 | 14,81 | 14,23 | 1.947.964 |
| 01 Feb 2025 | 15,06 | -0,20 | -1,31% | 15,20 | 15,36 | 15,05 | 1.974.434 |
| 31 Gen 2025 | 15,26 | 0,49 | 3,32% | 14,85 | 15,31 | 14,85 | 1.521.489 |
| 30 Gen 2025 | 14,77 | -0,34 | -2,25% | 15,11 | 15,11 | 14,655 | 993.791 |
| 29 Gen 2025 | 15,11 | -0,11 | -0,72% | 15,12 | 15,195 | 14,98 | 885.293 |
| 28 Gen 2025 | 15,22 | 0,14 | 0,93% | 15,06 | 15,45 | 14,94 | 1.723.092 |
| 25 Gen 2025 | 15,08 | -0,09 | -0,59% | 15,20 | 15,26 | 15,07 | 1.683.109 |
| 24 Gen 2025 | 15,17 | 0,00 | 0,00% | 15,17 | 15,17 | 15,17 | 0 |
| 23 Gen 2025 | 15,17 | -0,05 | -0,33% | 15,20 | 15,23 | 15,11 | 1.262.988 |
| 22 Gen 2025 | 15,22 | 0,12 | 0,79% | 15,21 | 15,37 | 15,14 | 1.683.983 |
| 18 Gen 2025 | 15,10 | 0,16 | 1,07% | 15,04 | 15,22 | 15,03 | 1.209.543 |
| 17 Gen 2025 | 14,94 | 0,06 | 0,40% | 14,80 | 15,005 | 14,58 | 1.050.621 |
| 16 Gen 2025 | 14,88 | 0,45 | 3,12% | 14,84 | 14,955 | 14,72 | 1.642.435 |
| 15 Gen 2025 | 14,43 | 0,12 | 0,84% | 14,36 | 14,56 | 14,32 | 2.378.085 |
| 14 Gen 2025 | 14,31 | -0,04 | -0,28% | 14,25 | 14,35 | 14,20 | 1.752.821 |
| 11 Gen 2025 | 14,35 | -0,15 | -1,03% | 14,275 | 14,43 | 14,23 | 1.128.737 |
| 09 Gen 2025 | 14,50 | -0,26 | -1,76% | 14,65 | 14,6901 | 14,43 | 1.501.314 |
| 08 Gen 2025 | 14,76 | -0,17 | -1,14% | 14,90 | 14,97 | 14,67 | 1.235.065 |
| 07 Gen 2025 | 14,93 | -0,27 | -1,78% | 14,97 | 15,17 | 14,84 | 2.248.836 |
| 04 Gen 2025 | 15,20 | 0,02 | 0,13% | 15,34 | 15,35 | 14,97 | 1.382.372 |
| 03 Gen 2025 | 15,18 | -0,11 | -0,72% | 15,32 | 15,51 | 15,17 | 1.247.032 |
| 01 Gen 2025 | 15,29 | 0,01 | 0,07% | 15,32 | 15,44 | 15,25 | 903.178 |
| 31 Dic 2024 | 15,28 | -0,16 | -1,04% | 15,38 | 15,475 | 15,185 | 1.318.624 |
| 28 Dic 2024 | 15,44 | -0,15 | -0,96% | 15,45 | 15,595 | 15,26 | 1.035.234 |
| 27 Dic 2024 | 15,59 | 0,14 | 0,91% | 15,38 | 15,615 | 15,33 | 1.061.577 |
| 24 Dic 2024 | 15,45 | -0,10 | -0,64% | 15,49 | 15,49 | 15,29 | 738.590 |
| 24 Dic 2024 | 15,55 | 0,11 | 0,71% | 15,36 | 15,55 | 15,31 | 1.439.814 |
| 21 Dic 2024 | 15,44 | 0,10 | 0,65% | 15,345 | 15,66 | 15,305 | 2.901.180 |
| 20 Dic 2024 | 15,34 | -0,16 | -1,03% | 15,525 | 15,64 | 15,325 | 3.875.172 |
| 19 Dic 2024 | 15,50 | -0,58 | -3,61% | 16,18 | 16,22 | 15,48 | 3.511.453 |
| 18 Dic 2024 | 16,08 | -0,11 | -0,68% | 16,115 | 16,23 | 15,995 | 3.504.309 |
| 17 Dic 2024 | 16,19 | -0,06 | -0,37% | 16,29 | 16,29 | 16,00 | 2.209.744 |
| 14 Dic 2024 | 16,25 | -0,27 | -1,63% | 16,495 | 16,55 | 16,025 | 2.141.589 |
| 13 Dic 2024 | 16,52 | 0,25 | 1,54% | 16,34 | 16,55 | 16,20 | 1.876.935 |
| 12 Dic 2024 | 16,27 | 0,30 | 1,88% | 16,13 | 16,29 | 15,8975 | 1.624.311 |
| 11 Dic 2024 | 15,97 | -0,02 | -0,13% | 15,985 | 16,02 | 15,72 | 1.608.000 |
| 10 Dic 2024 | 15,99 | -0,06 | -0,37% | 16,09 | 16,20 | 15,94 | 1.408.741 |
|
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 |
