Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 20,09 | 0,16 | 0,80% | 20,22 | 20,31 | 19,98 | 1.893.412 |
| 14 Feb 2025 | 19,93 | 0,29 | 1,48% | 19,79 | 19,94 | 19,30 | 3.054.214 |
| 13 Feb 2025 | 19,64 | 0,71 | 3,75% | 19,33 | 19,6825 | 19,21 | 1.872.427 |
| 12 Feb 2025 | 18,93 | -0,73 | -3,71% | 18,95 | 19,14 | 18,60 | 1.485.079 |
| 11 Feb 2025 | 19,66 | 0,43 | 2,24% | 19,45 | 19,70 | 19,36 | 1.523.972 |
| 08 Feb 2025 | 19,23 | 0,13 | 0,68% | 19,32 | 19,42 | 19,11 | 2.045.408 |
| 07 Feb 2025 | 19,10 | 0,14 | 0,74% | 19,25 | 19,25 | 18,94 | 2.112.867 |
| 06 Feb 2025 | 18,96 | 0,16 | 0,85% | 18,98 | 19,20 | 18,93 | 3.258.463 |
| 05 Feb 2025 | 18,80 | 0,37 | 2,01% | 18,74 | 18,94 | 18,62 | 2.037.936 |
| 04 Feb 2025 | 18,43 | -0,23 | -1,23% | 18,28 | 18,72 | 18,205 | 2.224.433 |
| 01 Feb 2025 | 18,66 | -0,42 | -2,20% | 19,01 | 19,075 | 18,555 | 2.304.179 |
| 31 Gen 2025 | 19,08 | 0,52 | 2,80% | 18,36 | 19,12 | 18,30 | 2.754.000 |
| 30 Gen 2025 | 18,56 | -0,45 | -2,37% | 19,02 | 19,21 | 18,55 | 2.005.716 |
| 29 Gen 2025 | 19,01 | -0,02 | -0,11% | 19,12 | 19,26 | 18,935 | 2.199.400 |
| 28 Gen 2025 | 19,03 | 0,35 | 1,87% | 18,75 | 19,16 | 18,75 | 2.307.022 |
| 25 Gen 2025 | 18,68 | -0,08 | -0,43% | 18,76 | 18,76 | 18,28 | 8.656.706 |
| 24 Gen 2025 | 18,76 | 0,00 | 0,00% | 18,76 | 18,76 | 18,76 | 0 |
| 23 Gen 2025 | 18,76 | -0,46 | -2,39% | 19,30 | 19,35 | 18,61 | 4.683.277 |
| 22 Gen 2025 | 19,22 | 0,13 | 0,68% | 19,51 | 19,54 | 19,085 | 1.784.523 |
| 18 Gen 2025 | 19,09 | 0,28 | 1,49% | 19,08 | 19,24 | 18,98 | 2.103.411 |
| 17 Gen 2025 | 18,81 | 0,46 | 2,51% | 18,65 | 18,855 | 18,49 | 2.264.608 |
| 16 Gen 2025 | 18,35 | -0,20 | -1,08% | 18,48 | 18,71 | 18,25 | 1.692.852 |
| 15 Gen 2025 | 18,55 | 0,45 | 2,49% | 18,68 | 18,78 | 18,49 | 1.856.152 |
| 14 Gen 2025 | 18,10 | 0,17 | 0,95% | 18,08 | 18,345 | 17,98 | 1.585.123 |
| 11 Gen 2025 | 17,93 | -1,00 | -5,28% | 18,36 | 18,50 | 17,89 | 2.777.111 |
| 09 Gen 2025 | 18,93 | -0,16 | -0,84% | 18,88 | 18,97 | 18,715 | 2.959.071 |
| 08 Gen 2025 | 19,09 | 0,18 | 0,95% | 18,94 | 19,12 | 18,89 | 968.677 |
| 07 Gen 2025 | 18,91 | -0,37 | -1,92% | 19,19 | 19,37 | 18,87 | 2.487.747 |
| 04 Gen 2025 | 19,28 | 0,25 | 1,31% | 19,25 | 19,405 | 19,18 | 2.062.767 |
| 03 Gen 2025 | 19,03 | -0,52 | -2,66% | 19,16 | 19,28 | 18,825 | 2.545.053 |
| 01 Gen 2025 | 19,55 | 0,26 | 1,35% | 19,37 | 19,70 | 19,07 | 1.759.878 |
| 31 Dic 2024 | 19,29 | -0,45 | -2,28% | 19,53 | 19,575 | 19,16 | 1.764.257 |
| 28 Dic 2024 | 19,74 | -0,17 | -0,85% | 19,77 | 19,77 | 19,56 | 949.648 |
| 27 Dic 2024 | 19,91 | 0,15 | 0,76% | 19,83 | 19,96 | 19,71 | 1.494.805 |
| 24 Dic 2024 | 19,76 | -0,04 | -0,20% | 20,08 | 20,14 | 19,76 | 1.258.733 |
| 24 Dic 2024 | 19,80 | -0,03 | -0,15% | 19,78 | 19,845 | 19,65 | 1.123.773 |
| 21 Dic 2024 | 19,83 | 0,11 | 0,56% | 19,42 | 20,02 | 19,26 | 2.615.626 |
| 20 Dic 2024 | 19,72 | 0,04 | 0,20% | 19,66 | 20,04 | 19,595 | 3.466.383 |
| 19 Dic 2024 | 19,68 | -0,37 | -1,85% | 19,84 | 20,09 | 19,67 | 3.505.632 |
| 18 Dic 2024 | 20,05 | 0,68 | 3,51% | 19,60 | 20,08 | 19,60 | 4.546.880 |
| 17 Dic 2024 | 19,37 | 0,16 | 0,83% | 19,30 | 19,60 | 19,20 | 5.198.481 |
| 14 Dic 2024 | 19,21 | 0,19 | 1,00% | 19,30 | 19,30 | 19,065 | 4.586.097 |
| 13 Dic 2024 | 19,02 | 0,35 | 1,87% | 18,89 | 19,09 | 18,83 | 3.243.604 |
| 12 Dic 2024 | 18,67 | -0,23 | -1,22% | 18,75 | 18,90 | 18,51 | 2.604.301 |
| 11 Dic 2024 | 18,90 | -0,49 | -2,53% | 19,04 | 19,16 | 18,69 | 2.768.721 |
| 10 Dic 2024 | 19,39 | 0,90 | 4,87% | 19,66 | 19,89 | 19,32 | 3.527.993 |
| 07 Dic 2024 | 18,49 | -0,15 | -0,80% | 19,25 | 19,25 | 18,49 | 3.004.814 |
| 06 Dic 2024 | 18,64 | -0,02 | -0,11% | 18,74 | 18,84 | 18,64 | 1.827.014 |
| 05 Dic 2024 | 18,66 | -0,35 | -1,84% | 18,80 | 18,89 | 18,62 | 1.913.887 |
| 04 Dic 2024 | 19,01 | 0,03 | 0,16% | 19,02 | 19,34 | 18,98 | 4.252.959 |
| 03 Dic 2024 | 18,98 | -0,02 | -0,11% | 19,17 | 19,315 | 18,91 | 4.182.809 |
| 29 Nov 2024 | 19,00 | -0,21 | -1,09% | 19,03 | 19,16 | 18,801 | 1.636.936 |
| 28 Nov 2024 | 19,21 | 0,42 | 2,24% | 19,13 | 19,44 | 19,04 | 6.308.443 |
| 27 Nov 2024 | 18,79 | -0,20 | -1,05% | 19,00 | 19,23 | 18,65 | 4.582.238 |
| 26 Nov 2024 | 18,99 | -0,29 | -1,50% | 19,35 | 19,37 | 18,885 | 6.949.560 |
| 23 Nov 2024 | 19,28 | -0,54 | -2,72% | 19,50 | 19,63 | 19,17 | 4.285.262 |
| 22 Nov 2024 | 19,82 | -0,18 | -0,90% | 19,68 | 20,12 | 19,62 | 5.111.016 |
| 21 Nov 2024 | 20,00 | -1,04 | -4,94% | 20,51 | 20,72 | 19,50 | 6.064.887 |
| 20 Nov 2024 | 21,04 | 0,24 | 1,15% | 21,20 | 21,42 | 21,00 | 2.653.120 |
| 19 Nov 2024 | 20,80 | -0,27 | -1,28% | 21,00 | 21,065 | 20,625 | 5.165.369 |
|
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 |
