Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 13,37 | -0,19 | -1,40% | 13,36 | 13,39 | 13,16 | 3.037.683 |
| 19 Feb 2025 | 13,56 | -0,04 | -0,29% | 13,63 | 13,65 | 13,48 | 3.481.977 |
| 15 Feb 2025 | 13,60 | -0,39 | -2,79% | 13,71 | 13,71 | 13,56 | 1.802.133 |
| 14 Feb 2025 | 13,99 | 0,19 | 1,38% | 13,89 | 14,02 | 13,845 | 2.497.317 |
| 13 Feb 2025 | 13,80 | -0,01 | -0,07% | 13,82 | 13,83 | 13,73 | 1.901.108 |
| 12 Feb 2025 | 13,81 | 0,00 | 0,00% | 13,68 | 13,86 | 13,67 | 2.160.122 |
| 11 Feb 2025 | 13,81 | -0,08 | -0,58% | 13,85 | 13,85 | 13,745 | 1.183.643 |
| 08 Feb 2025 | 13,89 | -0,05 | -0,36% | 13,95 | 13,99 | 13,823 | 1.722.724 |
| 07 Feb 2025 | 13,94 | -0,03 | -0,21% | 13,97 | 14,04 | 13,89 | 1.830.178 |
| 06 Feb 2025 | 13,97 | 0,13 | 0,94% | 13,91 | 14,00 | 13,89 | 1.395.038 |
| 05 Feb 2025 | 13,84 | 0,23 | 1,69% | 13,83 | 13,90 | 13,79 | 1.460.430 |
| 04 Feb 2025 | 13,61 | -0,21 | -1,52% | 13,65 | 13,77 | 13,60 | 1.661.529 |
| 01 Feb 2025 | 13,82 | 0,01 | 0,07% | 13,91 | 13,98 | 13,82 | 2.193.205 |
| 31 Gen 2025 | 13,81 | 0,29 | 2,14% | 13,69 | 13,83 | 13,665 | 1.210.755 |
| 30 Gen 2025 | 13,52 | -0,01 | -0,07% | 13,59 | 13,66 | 13,49 | 1.280.275 |
| 29 Gen 2025 | 13,53 | -0,12 | -0,88% | 13,43 | 13,57 | 13,36 | 1.696.417 |
| 28 Gen 2025 | 13,65 | -0,36 | -2,57% | 13,75 | 13,78 | 13,59 | 1.859.485 |
| 25 Gen 2025 | 14,01 | -1,08 | -7,16% | 13,93 | 14,20 | 13,91 | 1.773.227 |
| 24 Gen 2025 | 15,09 | 0,00 | 0,00% | 15,09 | 15,09 | 15,09 | 0 |
| 23 Gen 2025 | 15,09 | 0,29 | 1,96% | 14,79 | 15,095 | 14,78 | 3.440.810 |
| 22 Gen 2025 | 14,80 | -0,10 | -0,67% | 14,83 | 14,865 | 14,72 | 2.513.802 |
| 18 Gen 2025 | 14,90 | 0,07 | 0,47% | 14,90 | 14,935 | 14,81 | 2.028.244 |
| 17 Gen 2025 | 14,83 | -0,49 | -3,20% | 14,90 | 14,93 | 14,74 | 2.912.378 |
| 16 Gen 2025 | 15,32 | 0,06 | 0,39% | 15,28 | 15,33 | 15,175 | 2.361.510 |
| 15 Gen 2025 | 15,26 | -0,05 | -0,33% | 15,31 | 15,35 | 15,155 | 1.923.968 |
| 14 Gen 2025 | 15,31 | -0,11 | -0,71% | 15,21 | 15,335 | 15,08 | 2.397.238 |
| 11 Gen 2025 | 15,42 | -0,39 | -2,47% | 15,662 | 15,77 | 15,37 | 3.837.267 |
| 09 Gen 2025 | 15,81 | 0,14 | 0,89% | 15,7094 | 15,82 | 15,66 | 1.237.036 |
| 08 Gen 2025 | 15,67 | 0,25 | 1,62% | 15,58 | 15,84 | 15,50 | 2.096.991 |
| 07 Gen 2025 | 15,42 | -0,02 | -0,13% | 15,42 | 15,555 | 15,41 | 2.375.022 |
| 04 Gen 2025 | 15,44 | -0,23 | -1,47% | 15,45 | 15,53 | 15,42 | 1.587.354 |
| 03 Gen 2025 | 15,67 | -0,12 | -0,76% | 15,75 | 15,81 | 15,64 | 1.427.274 |
| 01 Gen 2025 | 15,79 | 0,08 | 0,51% | 15,90 | 15,95 | 15,735 | 2.183.644 |
| 31 Dic 2024 | 15,71 | -0,15 | -0,95% | 15,85 | 15,86 | 15,67 | 807.170 |
| 28 Dic 2024 | 15,86 | 0,29 | 1,86% | 16,00 | 16,04 | 15,81 | 1.393.586 |
| 27 Dic 2024 | 15,57 | -0,10 | -0,64% | 15,55 | 15,69 | 15,545 | 1.400.923 |
| 24 Dic 2024 | 15,67 | 0,18 | 1,16% | 15,55 | 15,685 | 15,52 | 1.327.107 |
| 24 Dic 2024 | 15,49 | 0,12 | 0,78% | 15,45 | 15,51 | 15,38 | 1.026.785 |
| 21 Dic 2024 | 15,37 | 0,25 | 1,65% | 15,485 | 15,53 | 15,35 | 2.154.877 |
| 20 Dic 2024 | 15,12 | 0,57 | 3,92% | 15,29 | 15,32 | 15,06 | 1.757.703 |
| 19 Dic 2024 | 14,55 | 0,07 | 0,48% | 14,82 | 14,88 | 14,525 | 1.561.768 |
| 18 Dic 2024 | 14,48 | -0,21 | -1,43% | 14,57 | 14,60 | 14,45 | 1.571.007 |
| 17 Dic 2024 | 14,69 | 0,23 | 1,59% | 14,67 | 14,845 | 14,67 | 1.512.200 |
| 14 Dic 2024 | 14,46 | 0,06 | 0,42% | 14,46 | 14,575 | 14,44 | 1.456.952 |
| 13 Dic 2024 | 14,40 | -0,06 | -0,41% | 14,48 | 14,53 | 14,40 | 1.707.371 |
| 12 Dic 2024 | 14,46 | 0,14 | 0,98% | 14,49 | 14,55 | 14,385 | 1.678.813 |
| 11 Dic 2024 | 14,32 | -0,15 | -1,04% | 14,375 | 14,375 | 14,29 | 1.132.014 |
| 10 Dic 2024 | 14,47 | -0,10 | -0,69% | 14,62 | 14,72 | 14,47 | 1.358.629 |
| 07 Dic 2024 | 14,57 | 0,10 | 0,69% | 14,56 | 14,59 | 14,42 | 1.021.239 |
| 06 Dic 2024 | 14,47 | 0,27 | 1,90% | 14,46 | 14,568 | 14,41 | 1.274.873 |
| 05 Dic 2024 | 14,20 | -0,10 | -0,70% | 14,28 | 14,28 | 14,15 | 1.960.771 |
| 04 Dic 2024 | 14,30 | 0,00 | 0,00% | 14,27 | 14,33 | 14,16 | 1.375.703 |
| 03 Dic 2024 | 14,30 | 0,16 | 1,13% | 14,32 | 14,35 | 14,21 | 1.640.065 |
| 29 Nov 2024 | 14,14 | 0,06 | 0,43% | 14,195 | 14,21 | 14,12 | 546.516 |
| 28 Nov 2024 | 14,08 | -0,06 | -0,42% | 14,075 | 14,14 | 13,96 | 2.105.494 |
| 27 Nov 2024 | 14,14 | -0,18 | -1,26% | 14,325 | 14,35 | 14,05 | 2.475.568 |
| 26 Nov 2024 | 14,32 | 0,12 | 0,85% | 14,305 | 14,42 | 14,25 | 1.655.584 |
| 23 Nov 2024 | 14,20 | 0,21 | 1,50% | 14,25 | 14,285 | 14,12 | 1.485.267 |
|
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 |
