Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 13,68 | 0,19 | 1,41% | 13,29 | 13,745 | 13,25 | 5.869.131 |
| 09 Gen 2025 | 13,49 | -0,33 | -2,39% | 13,76 | 13,77 | 13,26 | 7.239.517 |
| 08 Gen 2025 | 13,82 | -0,18 | -1,29% | 14,02 | 14,28 | 13,755 | 7.331.339 |
| 07 Gen 2025 | 14,00 | -0,12 | -0,85% | 14,34 | 14,55 | 13,98 | 8.176.432 |
| 04 Gen 2025 | 14,12 | 0,09 | 0,64% | 14,05 | 14,20 | 13,78 | 5.825.130 |
| 03 Gen 2025 | 14,03 | -0,01 | -0,07% | 14,16 | 14,4799 | 13,85 | 6.188.799 |
| 01 Gen 2025 | 14,04 | 0,18 | 1,30% | 13,93 | 14,1006 | 13,775 | 6.460.601 |
| 31 Dic 2024 | 13,86 | -0,50 | -3,48% | 14,18 | 14,19 | 13,65 | 11.115.785 |
| 28 Dic 2024 | 14,36 | -0,49 | -3,30% | 14,53 | 14,795 | 14,32 | 4.940.759 |
| 27 Dic 2024 | 14,85 | 0,46 | 3,20% | 14,35 | 14,96 | 14,35 | 7.223.932 |
| 24 Dic 2024 | 14,39 | 0,10 | 0,70% | 14,30 | 14,42 | 14,02 | 4.086.430 |
| 24 Dic 2024 | 14,29 | 0,12 | 0,85% | 14,14 | 14,37 | 13,93 | 5.848.267 |
| 21 Dic 2024 | 14,17 | 0,31 | 2,24% | 13,83 | 14,38 | 13,77 | 30.471.772 |
| 20 Dic 2024 | 13,86 | -0,01 | -0,07% | 14,04 | 14,24 | 13,80 | 8.339.633 |
| 19 Dic 2024 | 13,87 | -0,38 | -2,67% | 14,30 | 14,51 | 13,81 | 7.984.214 |
| 18 Dic 2024 | 14,25 | -0,06 | -0,42% | 14,35 | 14,51 | 14,105 | 7.100.985 |
| 17 Dic 2024 | 14,31 | -0,04 | -0,28% | 14,15 | 14,46 | 13,915 | 10.690.927 |
| 14 Dic 2024 | 14,35 | 0,20 | 1,41% | 14,10 | 14,36 | 13,92 | 7.353.990 |
| 13 Dic 2024 | 14,15 | -0,62 | -4,20% | 14,70 | 14,74 | 14,075 | 11.020.499 |
| 12 Dic 2024 | 14,77 | -0,45 | -2,96% | 14,75 | 14,82 | 14,45 | 9.585.912 |
| 11 Dic 2024 | 15,22 | -0,04 | -0,26% | 15,30 | 15,39 | 14,91 | 16.403.206 |
| 10 Dic 2024 | 15,26 | -0,05 | -0,33% | 15,54 | 15,93 | 15,26 | 11.696.767 |
| 07 Dic 2024 | 15,31 | -0,08 | -0,52% | 15,59 | 15,68 | 15,13 | 10.510.757 |
| 06 Dic 2024 | 15,39 | 0,09 | 0,59% | 15,43 | 15,62 | 15,08 | 9.767.259 |
| 05 Dic 2024 | 15,30 | 0,05 | 0,33% | 15,30 | 15,47 | 15,04 | 7.179.574 |
| 04 Dic 2024 | 15,25 | -0,18 | -1,17% | 15,50 | 15,61 | 15,18 | 7.493.458 |
| 03 Dic 2024 | 15,43 | 0,46 | 3,07% | 15,02 | 15,8455 | 15,00 | 18.716.297 |
| 29 Nov 2024 | 14,97 | 0,22 | 1,49% | 14,91 | 15,28 | 14,79 | 10.313.069 |
| 28 Nov 2024 | 14,75 | -0,47 | -3,09% | 15,17 | 15,81 | 14,73 | 22.837.103 |
| 27 Nov 2024 | 15,22 | -3,12 | -17,01% | 15,15 | 15,60 | 14,22 | 58.795.056 |
| 26 Nov 2024 | 18,34 | 1,31 | 7,69% | 17,58 | 18,74 | 17,45 | 16.257.629 |
| 23 Nov 2024 | 17,03 | 0,63 | 3,84% | 16,68 | 17,41 | 16,65 | 10.304.311 |
| 22 Nov 2024 | 16,40 | 0,09 | 0,55% | 16,30 | 16,57 | 16,12 | 8.218.100 |
| 21 Nov 2024 | 16,31 | -0,70 | -4,12% | 16,73 | 17,09 | 16,24 | 8.355.155 |
| 20 Nov 2024 | 17,01 | -0,38 | -2,19% | 17,14 | 17,35 | 17,00 | 7.029.408 |
| 19 Nov 2024 | 17,39 | -0,61 | -3,39% | 18,11 | 18,11 | 17,215 | 7.921.627 |
| 16 Nov 2024 | 18,00 | -0,62 | -3,33% | 18,43 | 18,61 | 17,74 | 7.787.031 |
| 15 Nov 2024 | 18,62 | 0,53 | 2,93% | 18,29 | 18,70 | 18,04 | 4.784.181 |
| 14 Nov 2024 | 18,09 | -0,17 | -0,93% | 18,58 | 18,7299 | 18,025 | 3.841.577 |
| 13 Nov 2024 | 18,26 | -0,43 | -2,30% | 18,57 | 18,69 | 18,13 | 5.282.307 |
| 12 Nov 2024 | 18,69 | 1,18 | 6,74% | 17,79 | 18,70 | 17,62 | 10.039.204 |
| 09 Nov 2024 | 17,51 | -0,85 | -4,63% | 18,36 | 18,36 | 17,41 | 10.156.502 |
| 08 Nov 2024 | 18,36 | 0,60 | 3,38% | 17,82 | 18,61 | 17,80 | 7.877.232 |
| 07 Nov 2024 | 17,76 | -0,80 | -4,31% | 18,95 | 18,97 | 17,725 | 10.724.104 |
| 06 Nov 2024 | 18,56 | 0,54 | 3,00% | 18,01 | 18,60 | 17,79 | 6.046.285 |
| 05 Nov 2024 | 18,02 | -0,08 | -0,44% | 18,08 | 18,46 | 17,96 | 5.617.714 |
| 01 Nov 2024 | 18,10 | -0,38 | -2,06% | 18,55 | 18,69 | 18,10 | 6.619.200 |
| 31 Ott 2024 | 18,48 | -0,23 | -1,23% | 18,70 | 18,73 | 18,28 | 5.723.067 |
| 30 Ott 2024 | 18,71 | -0,17 | -0,90% | 18,89 | 19,09 | 18,64 | 6.556.347 |
| 29 Ott 2024 | 18,88 | -0,17 | -0,89% | 19,04 | 19,36 | 18,87 | 5.648.144 |
| 28 Ott 2024 | 19,05 | 0,01 | 0,05% | 19,20 | 19,51 | 19,02 | 5.686.353 |
| 26 Ott 2024 | 19,04 | -0,05 | -0,26% | 19,32 | 19,47 | 19,02 | 4.375.798 |
| 25 Ott 2024 | 19,09 | -0,30 | -1,55% | 19,55 | 19,55 | 18,945 | 5.173.861 |
| 24 Ott 2024 | 19,39 | -0,97 | -4,76% | 20,11 | 20,25 | 19,32 | 5.160.880 |
| 23 Ott 2024 | 20,36 | -0,59 | -2,82% | 20,96 | 21,18 | 20,12 | 5.448.406 |
| 22 Ott 2024 | 20,95 | 0,15 | 0,72% | 20,89 | 21,17 | 20,35 | 5.913.508 |
| 19 Ott 2024 | 20,80 | 0,77 | 3,84% | 20,09 | 20,83 | 20,06 | 5.088.577 |
| 18 Ott 2024 | 20,03 | 0,23 | 1,16% | 19,80 | 20,185 | 19,6601 | 5.271.575 |
| 17 Ott 2024 | 19,80 | -0,16 | -0,80% | 20,07 | 20,2199 | 19,69 | 4.661.110 |
| 16 Ott 2024 | 19,96 | 0,66 | 3,42% | 19,21 | 20,37 | 19,21 | 6.702.908 |
| 15 Ott 2024 | 19,30 | -0,24 | -1,23% | 19,57 | 19,58 | 19,05 | 5.459.630 |
|
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 |
