Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 14,22 | -0,36 | -2,47% | 14,91 | 15,07 | 14,12 | 9.175.592 |
| 31 Gen 2025 | 14,58 | 0,18 | 1,25% | 14,36 | 14,90 | 14,31 | 11.318.321 |
| 30 Gen 2025 | 14,40 | -0,79 | -5,20% | 15,00 | 15,05 | 13,99 | 13.975.746 |
| 29 Gen 2025 | 15,19 | 1,43 | 10,39% | 14,02 | 15,345 | 13,70 | 18.097.390 |
| 28 Gen 2025 | 13,76 | -0,16 | -1,15% | 13,65 | 14,33 | 13,56 | 11.938.673 |
| 25 Gen 2025 | 13,92 | 0,47 | 3,49% | 13,85 | 14,0789 | 13,79 | 6.199.772 |
| 24 Gen 2025 | 13,45 | 0,00 | 0,00% | 13,45 | 13,45 | 13,45 | 0 |
| 23 Gen 2025 | 13,45 | 0,12 | 0,90% | 13,30 | 13,57 | 13,2502 | 8.259.718 |
| 22 Gen 2025 | 13,33 | 0,31 | 2,38% | 13,185 | 13,4968 | 13,11 | 6.251.158 |
| 18 Gen 2025 | 13,02 | -0,33 | -2,47% | 13,48 | 13,55 | 12,985 | 6.104.508 |
| 17 Gen 2025 | 13,35 | -0,02 | -0,15% | 13,45 | 13,535 | 13,17 | 8.201.574 |
| 16 Gen 2025 | 13,37 | 0,09 | 0,68% | 13,66 | 13,73 | 13,29 | 6.947.431 |
| 15 Gen 2025 | 13,28 | 0,45 | 3,51% | 12,87 | 13,345 | 12,87 | 6.944.079 |
| 14 Gen 2025 | 12,83 | -0,14 | -1,08% | 12,81 | 12,89 | 12,62 | 6.889.481 |
| 11 Gen 2025 | 12,97 | -0,46 | -3,43% | 12,98 | 13,16 | 12,75 | 8.422.898 |
| 09 Gen 2025 | 13,43 | 0,23 | 1,74% | 13,0901 | 13,54 | 12,92 | 8.476.651 |
| 08 Gen 2025 | 13,20 | -0,61 | -4,42% | 14,10 | 14,10 | 13,13 | 9.691.300 |
| 07 Gen 2025 | 13,81 | 0,53 | 3,99% | 14,00 | 14,59 | 13,66 | 16.548.572 |
| 04 Gen 2025 | 13,28 | 0,35 | 2,71% | 12,99 | 13,28 | 12,7892 | 6.470.507 |
| 03 Gen 2025 | 12,93 | 0,22 | 1,73% | 12,94 | 13,02 | 12,72 | 5.442.237 |
| 01 Gen 2025 | 12,71 | -0,03 | -0,24% | 12,80 | 12,84 | 12,53 | 5.008.944 |
| 31 Dic 2024 | 12,74 | -0,14 | -1,09% | 12,79 | 12,80 | 12,48 | 5.878.052 |
| 28 Dic 2024 | 12,88 | -0,30 | -2,28% | 13,24 | 13,24 | 12,7318 | 6.666.655 |
| 27 Dic 2024 | 13,18 | 0,05 | 0,38% | 13,01 | 13,275 | 12,975 | 4.703.887 |
| 24 Dic 2024 | 13,13 | 0,08 | 0,61% | 13,12 | 13,14 | 12,89 | 2.583.708 |
| 24 Dic 2024 | 13,05 | -0,20 | -1,51% | 13,27 | 13,30 | 12,92 | 5.998.842 |
| 21 Dic 2024 | 13,25 | 0,51 | 4,00% | 12,63 | 13,295 | 12,51 | 14.005.518 |
| 20 Dic 2024 | 12,74 | -0,23 | -1,77% | 13,09 | 13,21 | 12,64 | 9.966.353 |
| 19 Dic 2024 | 12,97 | -0,94 | -6,76% | 13,91 | 14,005 | 12,905 | 9.765.112 |
| 18 Dic 2024 | 13,91 | -0,15 | -1,07% | 13,99 | 14,10 | 13,8326 | 5.832.091 |
| 17 Dic 2024 | 14,06 | 0,05 | 0,36% | 13,89 | 14,28 | 13,765 | 8.077.735 |
| 14 Dic 2024 | 14,01 | -0,22 | -1,55% | 14,12 | 14,13 | 13,62 | 8.493.552 |
| 13 Dic 2024 | 14,23 | -0,41 | -2,80% | 14,01 | 14,48 | 13,92 | 7.786.263 |
| 12 Dic 2024 | 14,64 | -0,07 | -0,48% | 14,85 | 14,85 | 14,30 | 8.844.783 |
| 11 Dic 2024 | 14,71 | -0,79 | -5,10% | 15,54 | 15,87 | 14,495 | 13.607.643 |
| 10 Dic 2024 | 15,50 | 0,69 | 4,66% | 15,218 | 15,93 | 15,21 | 20.431.856 |
| 07 Dic 2024 | 14,81 | -0,14 | -0,94% | 15,21 | 15,21 | 13,67 | 27.148.362 |
| 06 Dic 2024 | 14,95 | -0,38 | -2,48% | 15,55 | 15,55 | 14,84 | 25.849.990 |
| 05 Dic 2024 | 15,33 | 0,95 | 6,61% | 14,58 | 15,67 | 14,58 | 14.892.597 |
| 04 Dic 2024 | 14,38 | -0,14 | -0,96% | 14,24 | 14,5591 | 14,18 | 7.002.513 |
| 03 Dic 2024 | 14,52 | 0,31 | 2,18% | 14,47 | 14,845 | 14,46 | 9.573.917 |
| 29 Nov 2024 | 14,21 | 0,12 | 0,85% | 14,22 | 14,26 | 14,005 | 3.982.137 |
| 28 Nov 2024 | 14,09 | -0,09 | -0,63% | 14,22 | 14,36 | 13,78 | 5.525.187 |
| 27 Nov 2024 | 14,18 | -0,32 | -2,21% | 14,44 | 14,4763 | 14,07 | 6.319.606 |
| 26 Nov 2024 | 14,50 | 0,26 | 1,83% | 14,6635 | 14,905 | 14,45 | 10.901.399 |
| 23 Nov 2024 | 14,24 | 0,56 | 4,09% | 13,75 | 14,65 | 13,75 | 13.350.798 |
| 22 Nov 2024 | 13,68 | 0,81 | 6,29% | 13,11 | 13,76 | 13,05 | 11.043.159 |
| 21 Nov 2024 | 12,87 | 0,11 | 0,86% | 12,89 | 12,9593 | 12,72 | 9.540.387 |
| 20 Nov 2024 | 12,76 | 0,24 | 1,92% | 12,35 | 12,79 | 12,34 | 6.155.750 |
| 19 Nov 2024 | 12,52 | 0,15 | 1,21% | 12,42 | 12,58 | 12,295 | 4.960.482 |
| 16 Nov 2024 | 12,37 | -0,27 | -2,14% | 12,66 | 12,66 | 12,20 | 10.546.221 |
| 15 Nov 2024 | 12,64 | -0,89 | -6,58% | 13,40 | 13,43 | 12,57 | 11.014.388 |
| 14 Nov 2024 | 13,53 | 0,17 | 1,27% | 13,37 | 14,05 | 13,30 | 8.414.668 |
| 13 Nov 2024 | 13,36 | -0,53 | -3,82% | 13,74 | 13,98 | 13,32 | 5.655.342 |
| 12 Nov 2024 | 13,89 | 0,72 | 5,47% | 13,36 | 14,06 | 13,33 | 12.611.430 |
| 09 Nov 2024 | 13,17 | -0,21 | -1,57% | 13,13 | 13,26 | 13,045 | 4.634.303 |
| 08 Nov 2024 | 13,38 | 0,23 | 1,75% | 13,39 | 13,40 | 13,11 | 8.416.252 |
| 07 Nov 2024 | 13,15 | 0,61 | 4,86% | 12,99 | 13,16 | 12,81 | 10.210.210 |
| 06 Nov 2024 | 12,54 | 0,22 | 1,79% | 12,35 | 12,5699 | 12,275 | 5.651.248 |
| 05 Nov 2024 | 12,32 | -0,25 | -1,99% | 12,47 | 12,51 | 12,13 | 5.089.810 |
|
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 |
