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 |
|---|---|---|---|---|---|---|---|
| 25 Gen 2025 | 21,57 | 0,49 | 2,32% | 21,81 | 22,12 | 21,45 | 4.242.104 |
| 24 Gen 2025 | 21,08 | 0,00 | 0,00% | 21,08 | 21,08 | 21,08 | 0 |
| 23 Gen 2025 | 21,08 | 0,21 | 1,01% | 21,50 | 21,8995 | 21,03 | 2.206.578 |
| 22 Gen 2025 | 20,87 | -0,07 | -0,33% | 21,24 | 21,33 | 19,72 | 2.954.226 |
| 18 Gen 2025 | 20,94 | -0,23 | -1,09% | 21,44 | 21,52 | 20,898 | 1.976.525 |
| 17 Gen 2025 | 21,17 | 0,56 | 2,72% | 20,23 | 21,385 | 19,9319 | 2.533.191 |
| 16 Gen 2025 | 20,61 | 1,22 | 6,29% | 20,25 | 21,28 | 19,95 | 3.113.382 |
| 15 Gen 2025 | 19,39 | -0,14 | -0,72% | 19,84 | 20,10 | 19,23 | 1.282.530 |
| 14 Gen 2025 | 19,53 | -0,22 | -1,11% | 19,43 | 19,70 | 19,20 | 2.174.093 |
| 11 Gen 2025 | 19,75 | 0,37 | 1,91% | 19,50 | 20,06 | 19,20 | 2.089.346 |
| 09 Gen 2025 | 19,38 | -1,20 | -5,83% | 20,27 | 20,27 | 18,89 | 2.664.275 |
| 08 Gen 2025 | 20,58 | 0,12 | 0,59% | 20,72 | 21,13 | 20,30 | 2.843.282 |
| 07 Gen 2025 | 20,46 | 2,26 | 12,42% | 19,37 | 21,14 | 18,80 | 10.510.890 |
| 04 Gen 2025 | 18,20 | 1,81 | 11,04% | 16,55 | 18,37 | 16,51 | 4.848.404 |
| 03 Gen 2025 | 16,39 | 0,79 | 5,06% | 15,85 | 16,525 | 15,77 | 3.008.235 |
| 01 Gen 2025 | 15,60 | -0,38 | -2,38% | 16,01 | 16,18 | 15,5602 | 2.300.381 |
| 31 Dic 2024 | 15,98 | -0,48 | -2,92% | 16,27 | 16,27 | 15,78 | 2.325.997 |
| 28 Dic 2024 | 16,46 | -0,38 | -2,26% | 16,71 | 16,9899 | 16,335 | 1.531.210 |
| 27 Dic 2024 | 16,84 | 0,30 | 1,81% | 16,50 | 16,95 | 16,30 | 2.046.512 |
| 24 Dic 2024 | 16,54 | 0,25 | 1,53% | 16,42 | 16,56 | 16,25 | 857.892 |
| 24 Dic 2024 | 16,29 | 0,45 | 2,84% | 15,82 | 16,38 | 15,68 | 2.649.180 |
| 21 Dic 2024 | 15,84 | -0,34 | -2,10% | 16,07 | 16,26 | 15,71 | 4.509.064 |
| 20 Dic 2024 | 16,18 | -0,55 | -3,29% | 16,95 | 17,20 | 15,97 | 4.538.507 |
| 19 Dic 2024 | 16,73 | -1,64 | -8,93% | 18,20 | 18,36 | 16,54 | 3.142.276 |
| 18 Dic 2024 | 18,37 | -0,42 | -2,24% | 18,58 | 18,80 | 18,18 | 2.566.753 |
| 17 Dic 2024 | 18,79 | -0,58 | -2,99% | 19,08 | 19,21 | 18,58 | 2.406.947 |
| 14 Dic 2024 | 19,37 | -0,23 | -1,17% | 19,28 | 19,40 | 18,85 | 2.251.417 |
| 13 Dic 2024 | 19,60 | 0,15 | 0,77% | 19,25 | 19,73 | 18,90 | 2.126.855 |
| 12 Dic 2024 | 19,45 | -0,09 | -0,46% | 19,69 | 19,798 | 19,01 | 1.980.910 |
| 11 Dic 2024 | 19,54 | -0,98 | -4,78% | 20,25 | 20,25 | 19,38 | 4.162.297 |
| 10 Dic 2024 | 20,52 | 0,80 | 4,06% | 20,25 | 21,13 | 20,15 | 3.029.685 |
| 07 Dic 2024 | 19,72 | -0,29 | -1,45% | 20,34 | 20,47 | 19,54 | 2.118.282 |
| 06 Dic 2024 | 20,01 | -1,12 | -5,30% | 20,86 | 21,055 | 20,00 | 3.535.654 |
| 05 Dic 2024 | 21,13 | -1,98 | -8,57% | 23,29 | 23,60 | 20,61 | 6.448.958 |
| 04 Dic 2024 | 23,11 | 2,30 | 11,05% | 23,20 | 24,01 | 22,5028 | 12.817.843 |
| 03 Dic 2024 | 20,81 | -0,26 | -1,23% | 21,11 | 21,11 | 20,285 | 2.889.365 |
| 29 Nov 2024 | 21,07 | 0,23 | 1,10% | 20,98 | 21,70 | 20,945 | 1.079.768 |
| 28 Nov 2024 | 20,84 | 0,59 | 2,91% | 20,70 | 21,26 | 20,56 | 2.006.861 |
| 27 Nov 2024 | 20,25 | -0,59 | -2,83% | 20,50 | 20,66 | 19,97 | 3.269.679 |
| 26 Nov 2024 | 20,84 | 1,20 | 6,11% | 19,83 | 21,04 | 19,83 | 2.700.546 |
| 23 Nov 2024 | 19,64 | 0,91 | 4,86% | 18,75 | 19,87 | 18,53 | 2.335.383 |
| 22 Nov 2024 | 18,73 | 0,50 | 2,74% | 18,18 | 19,12 | 18,01 | 1.592.198 |
| 21 Nov 2024 | 18,23 | 0,21 | 1,17% | 17,89 | 18,3178 | 17,68 | 1.225.296 |
| 20 Nov 2024 | 18,02 | -0,33 | -1,80% | 18,31 | 18,325 | 17,65 | 1.730.197 |
| 19 Nov 2024 | 18,35 | 0,07 | 0,38% | 18,15 | 18,68 | 18,00 | 1.827.370 |
| 16 Nov 2024 | 18,28 | -0,29 | -1,56% | 18,69 | 18,73 | 18,02 | 2.118.848 |
| 15 Nov 2024 | 18,57 | -0,55 | -2,88% | 19,09 | 19,28 | 18,425 | 2.713.394 |
| 14 Nov 2024 | 19,12 | -0,73 | -3,68% | 20,00 | 20,10 | 18,75 | 3.623.995 |
| 13 Nov 2024 | 19,85 | -0,56 | -2,74% | 20,09 | 20,3825 | 19,57 | 2.039.080 |
| 12 Nov 2024 | 20,41 | 0,91 | 4,67% | 19,57 | 20,58 | 19,38 | 2.527.748 |
| 09 Nov 2024 | 19,50 | -0,48 | -2,40% | 19,80 | 19,82 | 18,87 | 3.122.755 |
| 08 Nov 2024 | 19,98 | 0,30 | 1,52% | 19,70 | 20,045 | 19,38 | 3.187.129 |
| 07 Nov 2024 | 19,68 | 1,07 | 5,75% | 19,54 | 19,83 | 19,00 | 4.561.783 |
| 06 Nov 2024 | 18,61 | 0,36 | 1,97% | 18,25 | 18,94 | 18,05 | 2.364.039 |
| 05 Nov 2024 | 18,25 | 0,02 | 0,11% | 18,34 | 18,65 | 17,995 | 2.255.774 |
| 01 Nov 2024 | 18,23 | 0,24 | 1,33% | 18,20 | 18,42 | 18,015 | 1.817.769 |
| 31 Ott 2024 | 17,99 | -0,75 | -4,00% | 18,55 | 18,56 | 17,79 | 2.138.174 |
| 30 Ott 2024 | 18,74 | -0,25 | -1,32% | 18,85 | 19,29 | 18,74 | 2.200.214 |
| 29 Ott 2024 | 18,99 | 0,11 | 0,58% | 18,96 | 19,20 | 18,88 | 1.349.945 |
| 28 Ott 2024 | 18,88 | 0,24 | 1,29% | 18,69 | 19,43 | 18,55 | 2.689.406 |
|
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 |
