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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 15,36 | 0,01 | 0,07% | 15,38 | 15,455 | 15,02 | 11.299.641 |
| 07 Mar 2025 | 15,35 | -0,55 | -3,46% | 15,58 | 15,735 | 15,17 | 16.299.364 |
| 06 Mar 2025 | 15,90 | 0,21 | 1,34% | 15,69 | 16,13 | 15,675 | 14.366.807 |
| 05 Mar 2025 | 15,69 | -0,31 | -1,94% | 15,75 | 16,06 | 15,27 | 14.987.211 |
| 04 Mar 2025 | 16,00 | -0,46 | -2,79% | 16,44 | 16,53 | 15,86 | 9.869.097 |
| 01 Mar 2025 | 16,46 | 0,14 | 0,86% | 16,22 | 16,46 | 16,06 | 9.511.951 |
| 28 Feb 2025 | 16,32 | -0,46 | -2,74% | 16,65 | 16,89 | 16,28 | 10.727.241 |
| 27 Feb 2025 | 16,78 | 0,17 | 1,02% | 16,80 | 17,13 | 16,615 | 7.478.234 |
| 26 Feb 2025 | 16,61 | -0,17 | -1,01% | 16,82 | 16,86 | 16,275 | 13.131.717 |
| 25 Feb 2025 | 16,78 | 0,04 | 0,24% | 16,68 | 16,92 | 16,32 | 11.846.827 |
| 22 Feb 2025 | 16,74 | -0,26 | -1,53% | 17,04 | 17,065 | 16,615 | 9.636.223 |
| 21 Feb 2025 | 17,00 | -0,16 | -0,93% | 17,51 | 17,625 | 17,00 | 10.121.865 |
| 20 Feb 2025 | 17,16 | 0,59 | 3,56% | 16,68 | 17,52 | 16,61 | 16.976.294 |
| 19 Feb 2025 | 16,57 | 0,32 | 1,97% | 17,15 | 17,15 | 16,345 | 19.459.547 |
| 15 Feb 2025 | 16,25 | -0,38 | -2,29% | 16,60 | 16,63 | 16,08 | 12.468.439 |
| 14 Feb 2025 | 16,63 | 0,29 | 1,77% | 16,50 | 16,7399 | 16,345 | 11.072.184 |
| 13 Feb 2025 | 16,34 | -0,25 | -1,51% | 16,43 | 16,49 | 16,13 | 12.963.852 |
| 12 Feb 2025 | 16,59 | -0,22 | -1,31% | 16,68 | 16,835 | 16,45 | 10.166.964 |
| 11 Feb 2025 | 16,81 | -0,02 | -0,12% | 17,02 | 17,12 | 16,62 | 9.207.619 |
| 08 Feb 2025 | 16,83 | -0,46 | -2,66% | 17,27 | 17,3063 | 16,61 | 14.266.796 |
| 07 Feb 2025 | 17,29 | 0,08 | 0,46% | 17,27 | 17,58 | 17,23 | 9.325.984 |
| 06 Feb 2025 | 17,21 | 0,15 | 0,88% | 17,35 | 17,515 | 17,20 | 12.436.290 |
| 05 Feb 2025 | 17,06 | -0,29 | -1,67% | 17,36 | 17,58 | 17,00 | 16.764.156 |
| 04 Feb 2025 | 17,35 | -0,38 | -2,14% | 17,63 | 17,75 | 17,175 | 15.831.646 |
| 01 Feb 2025 | 17,73 | -0,11 | -0,62% | 17,85 | 18,32 | 17,73 | 18.046.463 |
| 31 Gen 2025 | 17,84 | -0,70 | -3,78% | 18,56 | 18,58 | 17,5143 | 34.374.028 |
| 30 Gen 2025 | 18,54 | -2,99 | -13,89% | 19,18 | 19,75 | 18,47 | 41.960.634 |
| 29 Gen 2025 | 21,53 | -0,25 | -1,15% | 22,00 | 22,3999 | 21,405 | 16.642.891 |
| 28 Gen 2025 | 21,78 | 0,10 | 0,46% | 21,575 | 21,88 | 21,515 | 10.610.990 |
| 25 Gen 2025 | 21,68 | -0,33 | -1,50% | 21,80 | 21,985 | 21,65 | 7.628.260 |
| 24 Gen 2025 | 22,01 | 0,00 | 0,00% | 22,01 | 22,01 | 22,01 | 0 |
| 23 Gen 2025 | 22,01 | 0,19 | 0,87% | 21,94 | 22,19 | 21,355 | 11.194.057 |
| 22 Gen 2025 | 21,82 | -0,10 | -0,46% | 21,9401 | 22,03 | 21,65 | 8.048.611 |
| 18 Gen 2025 | 21,92 | 0,24 | 1,11% | 21,49 | 21,99 | 21,21 | 8.965.111 |
| 17 Gen 2025 | 21,68 | -0,26 | -1,19% | 21,85 | 21,855 | 21,48 | 7.200.001 |
| 16 Gen 2025 | 21,94 | 0,96 | 4,58% | 21,65 | 22,10 | 21,23 | 11.924.224 |
| 15 Gen 2025 | 20,98 | 0,54 | 2,64% | 20,61 | 21,02 | 20,41 | 7.964.848 |
| 14 Gen 2025 | 20,44 | -0,50 | -2,39% | 20,92 | 20,97 | 20,145 | 15.174.078 |
| 11 Gen 2025 | 20,94 | -0,55 | -2,56% | 21,16 | 21,23 | 20,805 | 12.883.901 |
| 09 Gen 2025 | 21,49 | -0,11 | -0,51% | 21,59 | 21,80 | 21,37 | 5.029.668 |
| 08 Gen 2025 | 21,60 | 0,53 | 2,52% | 21,55 | 21,785 | 21,28 | 12.337.665 |
| 07 Gen 2025 | 21,07 | -0,17 | -0,80% | 21,39 | 21,39 | 20,92 | 9.635.908 |
| 04 Gen 2025 | 21,24 | -0,06 | -0,28% | 21,465 | 21,58 | 21,095 | 5.074.669 |
| 03 Gen 2025 | 21,30 | -0,74 | -3,36% | 22,01 | 22,30 | 21,255 | 8.880.646 |
| 01 Gen 2025 | 22,04 | -0,28 | -1,25% | 22,32 | 22,57 | 21,865 | 6.321.484 |
| 31 Dic 2024 | 22,32 | -0,45 | -1,98% | 22,56 | 22,56 | 22,00 | 9.580.095 |
| 28 Dic 2024 | 22,77 | 0,15 | 0,66% | 22,53 | 22,80 | 22,33 | 6.835.992 |
| 27 Dic 2024 | 22,62 | 0,20 | 0,89% | 22,32 | 22,80 | 22,28 | 7.485.135 |
| 24 Dic 2024 | 22,42 | 0,21 | 0,95% | 22,27 | 22,50 | 22,19 | 3.025.977 |
| 24 Dic 2024 | 22,21 | 0,12 | 0,54% | 21,96 | 22,255 | 21,555 | 11.642.730 |
| 21 Dic 2024 | 22,09 | 0,78 | 3,66% | 21,28 | 22,17 | 21,11 | 13.145.933 |
| 20 Dic 2024 | 21,31 | 0,11 | 0,52% | 21,32 | 21,64 | 20,98 | 14.442.796 |
| 19 Dic 2024 | 21,20 | 0,32 | 1,53% | 20,46 | 21,98 | 20,46 | 23.657.416 |
| 18 Dic 2024 | 20,88 | 4,37 | 26,47% | 19,77 | 21,05 | 19,03 | 57.708.278 |
| 17 Dic 2024 | 16,51 | 0,01 | 0,06% | 16,33 | 16,825 | 16,29 | 7.958.238 |
| 14 Dic 2024 | 16,50 | -0,31 | -1,84% | 16,78 | 16,865 | 16,25 | 9.551.578 |
| 13 Dic 2024 | 16,81 | -0,64 | -3,67% | 17,49 | 17,72 | 16,79 | 9.798.210 |
| 12 Dic 2024 | 17,45 | 0,10 | 0,58% | 17,24 | 17,55 | 17,225 | 6.088.451 |
| 11 Dic 2024 | 17,35 | -0,25 | -1,42% | 17,64 | 17,64 | 17,275 | 5.480.290 |
| 10 Dic 2024 | 17,60 | 0,27 | 1,56% | 17,165 | 17,76 | 17,08 | 7.806.897 |
|
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 |
