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 |
|---|---|---|---|---|---|---|---|
| 10 Feb 2025 | 23,225 | 0,70 | 3,08% | 23,145 | 23,225 | 22,915 | 4.464 |
| 07 Feb 2025 | 22,53 | 0,29 | 1,30% | 22,395 | 22,84 | 22,395 | 354 |
| 06 Feb 2025 | 22,24 | 0,27 | 1,25% | 22,195 | 22,24 | 22,195 | 45 |
| 05 Feb 2025 | 21,965 | -0,54 | -2,40% | 22,16 | 22,16 | 21,85 | 227 |
| 04 Feb 2025 | 22,505 | 0,53 | 2,41% | 22,19 | 22,505 | 22,19 | 1.354 |
| 03 Feb 2025 | 21,975 | -0,25 | -1,12% | 22,06 | 22,06 | 21,69 | 2.604 |
| 31 Gen 2025 | 22,225 | 0,11 | 0,50% | 22,395 | 22,395 | 22,025 | 109 |
| 30 Gen 2025 | 22,115 | 0,22 | 1,00% | 21,895 | 22,115 | 21,895 | 2.610 |
| 29 Gen 2025 | 21,895 | 0,43 | 1,98% | 21,765 | 21,99 | 21,745 | 581 |
| 28 Gen 2025 | 21,47 | 0,28 | 1,32% | 21,53 | 21,55 | 21,31 | 148 |
| 27 Gen 2025 | 21,19 | 0,42 | 2,02% | 21,07 | 21,32 | 21,07 | 1.443 |
| 24 Gen 2025 | 20,77 | 0,25 | 1,22% | 21,015 | 21,015 | 20,70 | 636 |
| 23 Gen 2025 | 20,52 | -0,02 | -0,07% | 20,63 | 20,63 | 20,52 | 315 |
| 22 Gen 2025 | 20,535 | -0,12 | -0,58% | 20,615 | 20,615 | 20,535 | 15 |
| 21 Gen 2025 | 20,655 | -0,57 | -2,69% | 20,98 | 20,98 | 20,65 | 7.512 |
| 20 Gen 2025 | 21,225 | 0,35 | 1,65% | 20,65 | 21,225 | 20,65 | 621 |
| 17 Gen 2025 | 20,88 | 0,40 | 1,98% | 20,55 | 20,88 | 20,50 | 511 |
| 16 Gen 2025 | 20,475 | 0,06 | 0,29% | 20,545 | 20,585 | 20,475 | 99 |
| 15 Gen 2025 | 20,415 | -0,03 | -0,15% | 20,445 | 20,50 | 20,38 | 737 |
| 14 Gen 2025 | 20,445 | 0,43 | 2,12% | 20,38 | 20,445 | 20,38 | 99 |
| 13 Gen 2025 | 20,02 | -0,03 | -0,15% | 20,07 | 20,07 | 20,02 | 240 |
| 10 Gen 2025 | 20,05 | -0,32 | -1,57% | 20,30 | 20,30 | 20,05 | 90 |
| 09 Gen 2025 | 20,37 | 0,17 | 0,84% | 20,35 | 20,43 | 20,35 | 445 |
| 08 Gen 2025 | 20,20 | -0,28 | -1,34% | 20,185 | 20,20 | 20,185 | 210 |
| 07 Gen 2025 | 20,475 | -0,02 | -0,10% | 19,92 | 20,475 | 19,904 | 1.041 |
| 06 Gen 2025 | 20,495 | -0,35 | -1,66% | 20,705 | 20,84 | 20,495 | 141 |
| 03 Gen 2025 | 20,84 | 0,13 | 0,60% | 20,75 | 20,84 | 20,75 | 54 |
| 02 Gen 2025 | 20,715 | -0,38 | -1,78% | 20,67 | 20,88 | 20,67 | 1.001 |
| 30 Dic 2024 | 21,09 | -0,05 | -0,21% | 21,045 | 21,09 | 21,045 | 210 |
| 27 Dic 2024 | 21,135 | 0,18 | 0,83% | 21,165 | 21,205 | 21,125 | 725 |
| 23 Dic 2024 | 20,96 | -0,04 | -0,17% | 20,81 | 21,15 | 20,81 | 1.568 |
| 20 Dic 2024 | 20,995 | 0,04 | 0,17% | 20,865 | 20,995 | 20,815 | 1.810 |
| 19 Dic 2024 | 20,96 | 0,17 | 0,82% | 20,94 | 20,965 | 20,94 | 71 |
| 18 Dic 2024 | 20,79 | 0,11 | 0,53% | 20,82 | 20,82 | 20,785 | 10 |
| 17 Dic 2024 | 20,68 | -0,04 | -0,17% | 20,56 | 20,72 | 20,56 | 8.087 |
| 16 Dic 2024 | 20,715 | -0,11 | -0,50% | 20,835 | 20,835 | 20,68 | 2.716 |
| 13 Dic 2024 | 20,82 | -0,35 | -1,65% | 21,045 | 21,045 | 20,82 | 96 |
| 12 Dic 2024 | 21,17 | 0,09 | 0,43% | 21,305 | 21,305 | 21,17 | 3 |
| 11 Dic 2024 | 21,08 | -0,21 | -0,96% | 21,03 | 21,08 | 21,03 | 481 |
| 10 Dic 2024 | 21,285 | -1,51 | -6,62% | 21,16 | 21,285 | 21,16 | 2.462 |
| 09 Dic 2024 | 22,795 | 1,73 | 8,19% | 20,935 | 22,795 | 20,935 | 3.468 |
| 06 Dic 2024 | 21,07 | 0,20 | 0,93% | 21,07 | 21,07 | 21,07 | 500 |
| 05 Dic 2024 | 20,875 | -0,04 | -0,19% | 20,875 | 20,875 | 20,875 | 9 |
| 04 Dic 2024 | 20,915 | -0,05 | -0,21% | 20,975 | 21,03 | 20,915 | 202 |
| 03 Dic 2024 | 20,96 | 0,09 | 0,41% | 21,00 | 21,02 | 20,96 | 395 |
| 02 Dic 2024 | 20,875 | 0,22 | 1,07% | 20,89 | 20,89 | 20,80 | 441 |
| 29 Nov 2024 | 20,655 | 0,19 | 0,90% | 20,505 | 20,655 | 20,505 | 2.507 |
| 28 Nov 2024 | 20,47 | 0,05 | 0,27% | 20,30 | 20,47 | 20,30 | 73 |
| 27 Nov 2024 | 20,415 | 0,09 | 0,44% | 20,935 | 20,935 | 20,415 | 501 |
| 26 Nov 2024 | 20,325 | -0,01 | -0,05% | 20,365 | 20,45 | 20,325 | 715 |
| 25 Nov 2024 | 20,335 | -0,16 | -0,78% | 20,56 | 20,56 | 20,335 | 235 |
| 22 Nov 2024 | 20,495 | -0,33 | -1,56% | 20,36 | 20,505 | 20,36 | 2.398 |
| 21 Nov 2024 | 20,82 | -0,01 | -0,05% | 20,82 | 20,82 | 20,82 | 55 |
| 20 Nov 2024 | 20,83 | 0,09 | 0,46% | 20,88 | 20,88 | 20,825 | 2.246 |
| 19 Nov 2024 | 20,735 | -0,11 | -0,50% | 20,795 | 20,795 | 20,68 | 2.700 |
| 18 Nov 2024 | 20,84 | 0,18 | 0,85% | 20,80 | 20,87 | 20,80 | 4.665 |
| 15 Nov 2024 | 20,665 | 0,05 | 0,27% | 20,675 | 20,735 | 20,665 | 1.018 |
| 14 Nov 2024 | 20,61 | -0,25 | -1,20% | 20,70 | 20,795 | 20,61 | 5.558 |
| 13 Nov 2024 | 20,86 | 0,04 | 0,19% | 21,055 | 21,055 | 20,79 | 3.005 |
|
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 |
