Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 14,75 | -0,32 | -2,12% | 15,09 | 15,10 | 14,70 | 43.463 |
| 22 Feb 2025 | 15,07 | -0,54 | -3,46% | 15,83 | 15,83 | 15,06 | 62.537 |
| 21 Feb 2025 | 15,61 | 0,14 | 0,90% | 15,54 | 15,64 | 15,30 | 49.547 |
| 20 Feb 2025 | 15,47 | -0,17 | -1,09% | 15,41 | 15,62 | 15,23 | 52.118 |
| 19 Feb 2025 | 15,64 | 0,13 | 0,84% | 15,46 | 15,785 | 15,46 | 32.912 |
| 15 Feb 2025 | 15,51 | 0,22 | 1,44% | 15,28 | 15,62 | 15,155 | 46.993 |
| 14 Feb 2025 | 15,29 | -0,14 | -0,91% | 15,45 | 15,6523 | 15,14 | 88.926 |
| 13 Feb 2025 | 15,43 | -0,36 | -2,28% | 15,67 | 15,94 | 15,41 | 46.134 |
| 12 Feb 2025 | 15,79 | -0,19 | -1,19% | 15,87 | 16,03 | 15,77 | 46.152 |
| 11 Feb 2025 | 15,98 | -0,03 | -0,19% | 16,15 | 16,15 | 15,865 | 32.972 |
| 08 Feb 2025 | 16,01 | 0,02 | 0,13% | 16,03 | 16,20 | 15,81 | 50.159 |
| 07 Feb 2025 | 15,99 | 0,16 | 1,01% | 15,92 | 16,04 | 15,82 | 27.463 |
| 06 Feb 2025 | 15,83 | 0,15 | 0,96% | 15,84 | 15,9283 | 15,45 | 37.046 |
| 05 Feb 2025 | 15,68 | 0,26 | 1,69% | 15,55 | 15,87 | 15,485 | 51.552 |
| 04 Feb 2025 | 15,42 | -0,43 | -2,71% | 15,59 | 15,65 | 15,30 | 30.534 |
| 01 Feb 2025 | 15,85 | -0,23 | -1,43% | 16,05 | 16,1784 | 15,76 | 41.193 |
| 31 Gen 2025 | 16,08 | 0,28 | 1,77% | 16,00 | 16,2652 | 15,79 | 34.910 |
| 30 Gen 2025 | 15,80 | 0,09 | 0,57% | 15,55 | 15,803 | 15,35 | 111.133 |
| 29 Gen 2025 | 15,71 | -0,66 | -4,03% | 16,33 | 16,41 | 15,56 | 92.383 |
| 28 Gen 2025 | 16,37 | 0,12 | 0,74% | 16,25 | 16,54 | 16,20 | 84.022 |
| 25 Gen 2025 | 16,25 | 0,60 | 3,83% | 16,18 | 16,31 | 15,98 | 57.295 |
| 24 Gen 2025 | 15,65 | 0,00 | 0,00% | 15,65 | 15,65 | 15,65 | 0 |
| 23 Gen 2025 | 15,65 | -0,57 | -3,51% | 16,12 | 16,25 | 15,65 | 69.643 |
| 22 Gen 2025 | 16,22 | 0,45 | 2,85% | 15,95 | 16,365 | 15,905 | 65.435 |
| 18 Gen 2025 | 15,77 | 0,10 | 0,64% | 15,78 | 15,955 | 15,61 | 98.194 |
| 17 Gen 2025 | 15,67 | 0,34 | 2,22% | 15,11 | 15,695 | 15,11 | 71.786 |
| 16 Gen 2025 | 15,33 | 0,26 | 1,73% | 15,47 | 15,66 | 15,23 | 154.478 |
| 15 Gen 2025 | 15,07 | 0,18 | 1,21% | 14,94 | 15,2569 | 14,92 | 89.945 |
| 14 Gen 2025 | 14,89 | 0,21 | 1,43% | 14,82 | 14,92 | 14,53 | 48.133 |
| 11 Gen 2025 | 14,68 | -0,32 | -2,13% | 14,98 | 14,98 | 14,68 | 86.062 |
| 09 Gen 2025 | 15,00 | -0,47 | -3,04% | 15,29 | 15,49 | 15,00 | 130.103 |
| 08 Gen 2025 | 15,47 | -0,11 | -0,71% | 15,67 | 15,84 | 15,05 | 185.048 |
| 07 Gen 2025 | 15,58 | 0,11 | 0,71% | 15,45 | 15,73 | 15,4327 | 97.150 |
| 04 Gen 2025 | 15,47 | -0,07 | -0,45% | 15,55 | 15,69 | 15,3746 | 55.053 |
| 03 Gen 2025 | 15,54 | -0,18 | -1,15% | 15,98 | 16,29 | 15,45 | 94.666 |
| 01 Gen 2025 | 15,72 | 0,06 | 0,38% | 15,69 | 15,81 | 15,52 | 283.459 |
| 31 Dic 2024 | 15,66 | -0,03 | -0,19% | 15,55 | 15,80 | 15,33 | 89.629 |
| 28 Dic 2024 | 15,69 | -0,36 | -2,24% | 16,09 | 16,09 | 15,52 | 104.324 |
| 27 Dic 2024 | 16,05 | 0,20 | 1,26% | 15,95 | 16,06 | 15,755 | 80.535 |
| 24 Dic 2024 | 15,85 | -0,07 | -0,44% | 15,68 | 15,945 | 15,55 | 90.751 |
| 24 Dic 2024 | 15,92 | -0,27 | -1,67% | 16,12 | 16,46 | 15,89 | 62.181 |
| 21 Dic 2024 | 16,19 | 0,24 | 1,50% | 15,73 | 16,61 | 15,56 | 203.735 |
| 20 Dic 2024 | 15,95 | -0,30 | -1,85% | 16,37 | 16,485 | 15,91 | 106.840 |
| 19 Dic 2024 | 16,25 | -0,43 | -2,58% | 16,82 | 17,48 | 16,135 | 203.540 |
| 18 Dic 2024 | 16,68 | -0,26 | -1,53% | 16,77 | 16,98 | 16,42 | 101.987 |
| 17 Dic 2024 | 16,94 | -0,23 | -1,34% | 16,97 | 17,36 | 16,8852 | 135.436 |
| 14 Dic 2024 | 17,17 | -0,12 | -0,69% | 17,22 | 17,49 | 16,95 | 121.082 |
| 13 Dic 2024 | 17,29 | 0,30 | 1,77% | 16,99 | 17,39 | 16,81 | 90.223 |
| 12 Dic 2024 | 16,99 | 0,07 | 0,41% | 16,83 | 17,12 | 16,77 | 71.684 |
| 11 Dic 2024 | 16,92 | -0,34 | -1,97% | 17,28 | 17,3572 | 16,88 | 65.470 |
| 10 Dic 2024 | 17,26 | 0,12 | 0,70% | 17,27 | 17,62 | 17,055 | 84.541 |
| 07 Dic 2024 | 17,14 | 0,32 | 1,90% | 16,87 | 17,20 | 16,71 | 106.420 |
| 06 Dic 2024 | 16,82 | -0,19 | -1,12% | 17,11 | 17,19 | 16,81 | 103.160 |
| 05 Dic 2024 | 17,01 | -0,01 | -0,06% | 17,03 | 17,39 | 16,90 | 125.018 |
| 04 Dic 2024 | 17,02 | 0,13 | 0,77% | 16,96 | 17,04 | 16,63 | 92.586 |
| 03 Dic 2024 | 16,89 | 0,04 | 0,24% | 16,98 | 17,10 | 16,626 | 77.506 |
| 29 Nov 2024 | 16,85 | 0,10 | 0,60% | 16,83 | 16,93 | 16,6584 | 32.065 |
| 28 Nov 2024 | 16,75 | 0,11 | 0,66% | 16,68 | 16,9396 | 16,68 | 60.044 |
|
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 |
