Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 16,03 | -0,27 | -1,66% | 16,35 | 16,35 | 15,98 | 202.756 |
| 31 Gen 2025 | 16,30 | 0,64 | 4,09% | 15,87 | 16,40 | 15,87 | 292.054 |
| 30 Gen 2025 | 15,66 | -0,16 | -1,01% | 15,75 | 15,90 | 15,47 | 215.279 |
| 29 Gen 2025 | 15,82 | 0,19 | 1,22% | 15,65 | 15,92 | 15,65 | 137.330 |
| 28 Gen 2025 | 15,63 | -0,32 | -2,01% | 15,80 | 15,80 | 15,45 | 159.409 |
| 25 Gen 2025 | 15,95 | -0,08 | -0,50% | 16,05 | 16,23 | 15,87 | 205.458 |
| 24 Gen 2025 | 16,03 | 0,00 | 0,00% | 16,03 | 16,03 | 16,03 | 0 |
| 23 Gen 2025 | 16,03 | -0,08 | -0,50% | 16,20 | 16,20 | 15,925 | 147.937 |
| 22 Gen 2025 | 16,11 | 0,35 | 2,22% | 15,905 | 16,19 | 15,85 | 214.116 |
| 18 Gen 2025 | 15,76 | 0,01 | 0,06% | 15,73 | 15,86 | 15,50 | 135.480 |
| 17 Gen 2025 | 15,75 | 0,20 | 1,29% | 15,62 | 15,905 | 15,51 | 202.249 |
| 16 Gen 2025 | 15,55 | -0,05 | -0,32% | 15,87 | 15,87 | 15,53 | 226.088 |
| 15 Gen 2025 | 15,60 | 0,33 | 2,16% | 15,24 | 15,64 | 15,24 | 167.879 |
| 14 Gen 2025 | 15,27 | -0,19 | -1,23% | 15,01 | 15,39 | 15,01 | 298.766 |
| 11 Gen 2025 | 15,46 | 0,08 | 0,52% | 15,73 | 15,82 | 15,40 | 252.519 |
| 09 Gen 2025 | 15,38 | 0,12 | 0,79% | 15,30 | 15,41 | 15,17 | 220.850 |
| 08 Gen 2025 | 15,26 | 0,05 | 0,33% | 15,40 | 15,59 | 15,14 | 283.776 |
| 07 Gen 2025 | 15,21 | 0,03 | 0,20% | 15,28 | 15,40 | 15,1101 | 242.242 |
| 04 Gen 2025 | 15,18 | -0,11 | -0,72% | 15,22 | 15,289 | 15,12 | 193.728 |
| 03 Gen 2025 | 15,29 | 0,25 | 1,66% | 15,28 | 15,38 | 15,195 | 242.844 |
| 01 Gen 2025 | 15,04 | 0,10 | 0,67% | 14,55 | 15,08 | 14,51 | 341.991 |
| 31 Dic 2024 | 14,94 | -0,27 | -1,78% | 15,04 | 15,11 | 14,791 | 341.777 |
| 28 Dic 2024 | 15,21 | 0,00 | 0,00% | 15,21 | 15,29 | 15,09 | 211.499 |
| 27 Dic 2024 | 15,21 | 0,00 | 0,00% | 15,25 | 15,35 | 15,15 | 135.403 |
| 24 Dic 2024 | 15,21 | -0,02 | -0,13% | 15,16 | 15,24 | 15,044 | 251.239 |
| 24 Dic 2024 | 15,23 | 0,01 | 0,07% | 15,30 | 15,43 | 15,03 | 516.869 |
| 21 Dic 2024 | 15,22 | -0,16 | -1,04% | 15,30 | 15,58 | 15,19 | 1.697.912 |
| 20 Dic 2024 | 15,38 | -0,03 | -0,19% | 15,59 | 15,70 | 15,32 | 305.524 |
| 19 Dic 2024 | 15,41 | -0,74 | -4,58% | 16,09 | 16,22 | 15,40 | 368.593 |
| 18 Dic 2024 | 16,15 | -0,05 | -0,31% | 16,105 | 16,25 | 15,9963 | 255.466 |
| 17 Dic 2024 | 16,20 | 0,09 | 0,56% | 16,07 | 16,37 | 16,03 | 327.549 |
| 14 Dic 2024 | 16,11 | -0,36 | -2,19% | 16,335 | 16,39 | 15,81 | 348.011 |
| 13 Dic 2024 | 16,47 | -0,54 | -3,17% | 16,6313 | 16,74 | 16,42 | 190.145 |
| 12 Dic 2024 | 17,01 | 0,39 | 2,35% | 16,675 | 17,01 | 16,625 | 266.699 |
| 11 Dic 2024 | 16,62 | 0,06 | 0,36% | 16,68 | 16,85 | 16,51 | 279.991 |
| 10 Dic 2024 | 16,56 | 0,29 | 1,78% | 16,77 | 17,05 | 16,46 | 274.188 |
| 07 Dic 2024 | 16,27 | -0,42 | -2,52% | 16,565 | 16,565 | 16,13 | 177.556 |
| 06 Dic 2024 | 16,69 | -0,05 | -0,30% | 16,71 | 16,89 | 16,55 | 198.534 |
| 05 Dic 2024 | 16,74 | -0,08 | -0,48% | 16,85 | 16,89 | 16,68 | 152.682 |
| 04 Dic 2024 | 16,82 | 0,31 | 1,88% | 16,755 | 17,0286 | 16,69 | 394.817 |
| 03 Dic 2024 | 16,51 | -0,22 | -1,32% | 16,57 | 16,66 | 16,45 | 147.907 |
| 29 Nov 2024 | 16,73 | 0,15 | 0,90% | 16,63 | 16,7497 | 16,53 | 176.550 |
| 28 Nov 2024 | 16,58 | 0,00 | 0,00% | 16,63 | 16,78 | 16,54 | 91.276 |
| 27 Nov 2024 | 16,58 | 0,10 | 0,61% | 16,4711 | 16,68 | 16,47 | 209.608 |
| 26 Nov 2024 | 16,48 | -0,16 | -0,96% | 16,48 | 16,565 | 16,27 | 303.209 |
| 23 Nov 2024 | 16,64 | -0,13 | -0,78% | 16,74 | 16,82 | 16,57 | 219.738 |
| 22 Nov 2024 | 16,77 | 0,16 | 0,96% | 16,76 | 16,795 | 16,48 | 335.743 |
| 21 Nov 2024 | 16,61 | -0,04 | -0,24% | 16,59 | 16,76 | 16,45 | 222.884 |
| 20 Nov 2024 | 16,65 | 0,22 | 1,34% | 16,48 | 16,65 | 16,26 | 164.864 |
| 19 Nov 2024 | 16,43 | 0,25 | 1,55% | 16,52 | 16,68 | 16,29 | 225.448 |
| 16 Nov 2024 | 16,18 | -0,24 | -1,46% | 16,43 | 16,50 | 16,01 | 2.734.352 |
| 15 Nov 2024 | 16,42 | 0,25 | 1,55% | 16,36 | 16,65 | 16,25 | 672.914 |
| 14 Nov 2024 | 16,17 | 0,11 | 0,68% | 16,10 | 16,46 | 16,05 | 515.651 |
| 13 Nov 2024 | 16,06 | -0,26 | -1,59% | 16,01 | 16,4299 | 15,99 | 323.031 |
| 12 Nov 2024 | 16,32 | -0,65 | -3,83% | 16,60 | 16,67 | 16,03 | 319.057 |
| 09 Nov 2024 | 16,97 | -0,45 | -2,58% | 17,36 | 17,47 | 16,86 | 219.243 |
| 08 Nov 2024 | 17,42 | 0,27 | 1,57% | 17,36 | 17,51 | 17,0851 | 434.855 |
| 07 Nov 2024 | 17,15 | -0,15 | -0,87% | 16,655 | 17,44 | 16,18 | 449.185 |
| 06 Nov 2024 | 17,30 | 0,16 | 0,93% | 17,19 | 17,33 | 17,03 | 175.128 |
| 05 Nov 2024 | 17,14 | 0,12 | 0,71% | 17,09 | 17,25 | 16,9922 | 208.298 |
|
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 |
