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 | 18,31 | -0,88 | -4,59% | 19,38 | 19,65 | 18,235 | 4.653.334 |
| 31 Gen 2025 | 19,19 | -1,47 | -7,12% | 20,50 | 20,90 | 18,28 | 7.055.112 |
| 30 Gen 2025 | 20,66 | 0,61 | 3,04% | 20,00 | 20,73 | 19,95 | 4.139.328 |
| 29 Gen 2025 | 20,05 | 0,22 | 1,11% | 20,23 | 20,33 | 19,72 | 2.880.197 |
| 28 Gen 2025 | 19,83 | -2,37 | -10,68% | 21,26 | 21,47 | 19,70 | 3.733.351 |
| 25 Gen 2025 | 22,20 | 0,03 | 0,14% | 22,61 | 22,785 | 22,04 | 2.033.929 |
| 24 Gen 2025 | 22,17 | 0,00 | 0,00% | 22,17 | 22,17 | 22,17 | 0 |
| 23 Gen 2025 | 22,17 | -0,45 | -1,99% | 22,44 | 22,65 | 22,105 | 2.671.525 |
| 22 Gen 2025 | 22,62 | -0,01 | -0,04% | 22,9396 | 22,9396 | 22,305 | 1.975.290 |
| 18 Gen 2025 | 22,63 | -0,49 | -2,12% | 23,42 | 23,58 | 22,615 | 3.402.365 |
| 17 Gen 2025 | 23,12 | 0,45 | 1,99% | 22,51 | 23,34 | 22,48 | 2.387.238 |
| 16 Gen 2025 | 22,67 | 1,28 | 5,98% | 21,57 | 22,75 | 21,48 | 2.682.845 |
| 15 Gen 2025 | 21,39 | 0,34 | 1,62% | 21,00 | 21,45 | 21,00 | 2.230.766 |
| 14 Gen 2025 | 21,05 | -0,35 | -1,64% | 21,57 | 21,78 | 20,985 | 2.851.960 |
| 11 Gen 2025 | 21,40 | 0,03 | 0,14% | 22,285 | 22,42 | 21,2983 | 3.201.993 |
| 09 Gen 2025 | 21,37 | -0,24 | -1,11% | 21,18 | 21,55 | 20,88 | 2.838.051 |
| 08 Gen 2025 | 21,61 | 0,42 | 1,98% | 21,26 | 21,76 | 21,03 | 3.538.513 |
| 07 Gen 2025 | 21,19 | 0,30 | 1,44% | 21,095 | 21,97 | 21,095 | 2.824.265 |
| 04 Gen 2025 | 20,89 | 0,18 | 0,87% | 20,92 | 21,02 | 20,3758 | 2.792.947 |
| 03 Gen 2025 | 20,71 | 0,82 | 4,12% | 20,58 | 21,26 | 20,51 | 2.813.249 |
| 01 Gen 2025 | 19,89 | 0,22 | 1,12% | 19,74 | 20,285 | 19,69 | 3.248.435 |
| 31 Dic 2024 | 19,67 | 0,98 | 5,24% | 18,81 | 19,88 | 18,58 | 3.276.136 |
| 28 Dic 2024 | 18,69 | -0,06 | -0,32% | 18,715 | 18,91 | 18,53 | 1.299.951 |
| 27 Dic 2024 | 18,75 | 0,04 | 0,21% | 18,70 | 18,84 | 18,3363 | 871.892 |
| 24 Dic 2024 | 18,71 | 0,21 | 1,14% | 18,54 | 18,76 | 18,24 | 803.070 |
| 24 Dic 2024 | 18,50 | 0,33 | 1,82% | 18,17 | 18,585 | 18,09 | 1.967.310 |
| 21 Dic 2024 | 18,17 | -0,10 | -0,55% | 18,07 | 18,4143 | 18,01 | 7.177.883 |
| 20 Dic 2024 | 18,27 | 0,23 | 1,27% | 18,69 | 18,755 | 18,105 | 2.429.196 |
| 19 Dic 2024 | 18,04 | -0,63 | -3,37% | 18,755 | 19,10 | 17,86 | 2.853.168 |
| 18 Dic 2024 | 18,67 | -0,24 | -1,27% | 18,51 | 18,75 | 18,24 | 2.628.702 |
| 17 Dic 2024 | 18,91 | -0,06 | -0,32% | 18,82 | 19,13 | 18,65 | 2.396.823 |
| 14 Dic 2024 | 18,97 | -0,20 | -1,04% | 19,105 | 19,29 | 18,785 | 2.321.337 |
| 13 Dic 2024 | 19,17 | 0,07 | 0,37% | 19,00 | 19,45 | 18,61 | 4.342.810 |
| 12 Dic 2024 | 19,10 | 0,62 | 3,35% | 18,71 | 19,24 | 18,1501 | 4.020.500 |
| 11 Dic 2024 | 18,48 | 1,06 | 6,08% | 18,19 | 19,44 | 17,84 | 6.742.782 |
| 10 Dic 2024 | 17,42 | 0,19 | 1,10% | 17,41 | 18,00 | 17,35 | 2.530.063 |
| 07 Dic 2024 | 17,23 | -1,18 | -6,41% | 18,21 | 18,21 | 17,17 | 3.077.770 |
| 06 Dic 2024 | 18,41 | 0,09 | 0,49% | 18,59 | 18,76 | 18,39 | 2.192.988 |
| 05 Dic 2024 | 18,32 | -0,24 | -1,29% | 18,50 | 18,68 | 18,02 | 1.642.644 |
| 04 Dic 2024 | 18,56 | 0,00 | 0,00% | 18,82 | 18,82 | 18,14 | 1.864.415 |
| 03 Dic 2024 | 18,56 | 0,16 | 0,87% | 18,5825 | 18,70 | 18,30 | 1.856.664 |
| 29 Nov 2024 | 18,40 | -0,04 | -0,22% | 18,68 | 18,76 | 18,34 | 901.800 |
| 28 Nov 2024 | 18,44 | 0,04 | 0,22% | 18,45 | 18,86 | 18,42 | 1.667.359 |
| 27 Nov 2024 | 18,40 | -0,32 | -1,71% | 18,825 | 18,825 | 18,30 | 2.231.767 |
| 26 Nov 2024 | 18,72 | -0,27 | -1,42% | 19,58 | 19,65 | 18,65 | 3.632.734 |
| 23 Nov 2024 | 18,99 | 0,64 | 3,49% | 18,65 | 19,32 | 18,63 | 4.138.369 |
| 22 Nov 2024 | 18,35 | 0,78 | 4,44% | 17,76 | 18,555 | 17,735 | 2.300.616 |
| 21 Nov 2024 | 17,57 | 0,22 | 1,27% | 17,425 | 17,62 | 17,15 | 2.305.980 |
| 20 Nov 2024 | 17,35 | -0,37 | -2,09% | 17,54 | 17,905 | 17,25 | 2.534.363 |
| 19 Nov 2024 | 17,72 | 0,82 | 4,85% | 17,77 | 18,00 | 17,05 | 8.321.925 |
| 16 Nov 2024 | 16,90 | -0,44 | -2,54% | 17,58 | 17,63 | 16,745 | 2.141.433 |
| 15 Nov 2024 | 17,34 | -0,21 | -1,20% | 17,68 | 17,81 | 17,18 | 2.068.367 |
| 14 Nov 2024 | 17,55 | -0,42 | -2,34% | 17,9046 | 17,98 | 17,49 | 2.905.619 |
| 13 Nov 2024 | 17,97 | -0,10 | -0,55% | 18,01 | 18,36 | 17,89 | 1.582.692 |
| 12 Nov 2024 | 18,07 | 0,39 | 2,21% | 17,69 | 18,17 | 17,655 | 1.842.531 |
| 09 Nov 2024 | 17,68 | -0,25 | -1,39% | 17,79 | 18,04 | 17,55 | 2.333.278 |
| 08 Nov 2024 | 17,93 | -1,07 | -5,63% | 18,84 | 18,84 | 17,89 | 2.487.033 |
| 07 Nov 2024 | 19,00 | 1,54 | 8,82% | 18,225 | 19,075 | 18,18 | 4.003.525 |
| 06 Nov 2024 | 17,46 | 0,37 | 2,17% | 17,13 | 17,55 | 17,13 | 2.226.577 |
| 05 Nov 2024 | 17,09 | 0,41 | 2,46% | 16,76 | 17,21 | 16,76 | 1.861.810 |
|
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 |
