Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 17,86 | -0,60 | -3,25% | 18,17 | 18,46 | 17,37 | 1.694.165 |
| 06 Mar 2025 | 18,46 | -0,05 | -0,27% | 18,10 | 18,83 | 18,09 | 1.795.318 |
| 05 Mar 2025 | 18,51 | 1,62 | 9,59% | 17,25 | 18,54 | 17,20 | 2.040.325 |
| 04 Mar 2025 | 16,89 | -0,30 | -1,75% | 16,88 | 17,35 | 16,30 | 1.819.197 |
| 03 Mar 2025 | 17,19 | -0,76 | -4,23% | 18,31 | 18,55 | 17,05 | 2.211.316 |
| 28 Feb 2025 | 17,95 | -0,20 | -1,10% | 18,05 | 18,29 | 17,72 | 3.224.248 |
| 27 Feb 2025 | 18,15 | 0,41 | 2,31% | 17,88 | 19,21 | 17,44 | 3.826.986 |
| 26 Feb 2025 | 17,74 | 0,11 | 0,62% | 18,00 | 18,40 | 17,35 | 1.627.095 |
| 25 Feb 2025 | 17,63 | -0,04 | -0,23% | 17,84 | 17,98 | 16,97 | 2.259.489 |
| 24 Feb 2025 | 17,67 | 0,33 | 1,90% | 17,41 | 17,77 | 17,28 | 1.186.095 |
| 21 Feb 2025 | 17,34 | -1,60 | -8,45% | 18,81 | 18,81 | 17,28 | 2.465.681 |
| 20 Feb 2025 | 18,94 | 0,34 | 1,83% | 18,71 | 19,01 | 18,50 | 2.006.767 |
| 19 Feb 2025 | 18,60 | -0,84 | -4,32% | 19,22 | 19,29 | 18,58 | 3.097.060 |
| 18 Feb 2025 | 19,44 | -0,12 | -0,61% | 19,52 | 19,57 | 19,21 | 1.253.053 |
| 14 Feb 2025 | 19,56 | -0,29 | -1,46% | 19,93 | 19,93 | 19,34 | 1.722.640 |
| 13 Feb 2025 | 19,85 | 0,94 | 4,97% | 19,23 | 19,87 | 18,51 | 2.138.361 |
| 12 Feb 2025 | 18,91 | 0,08 | 0,42% | 18,25 | 19,02 | 18,20 | 2.906.102 |
| 11 Feb 2025 | 18,83 | -0,97 | -4,90% | 19,20 | 19,30 | 18,54 | 3.803.673 |
| 10 Feb 2025 | 19,80 | -0,12 | -0,60% | 20,26 | 20,27 | 19,67 | 1.593.681 |
| 07 Feb 2025 | 19,92 | 0,54 | 2,79% | 19,70 | 20,35 | 19,34 | 2.377.522 |
| 06 Feb 2025 | 19,38 | 0,19 | 0,99% | 19,65 | 19,89 | 19,13 | 1.808.719 |
| 05 Feb 2025 | 19,19 | 0,31 | 1,64% | 18,80 | 19,29 | 18,80 | 1.580.021 |
| 04 Feb 2025 | 18,88 | 1,20 | 6,79% | 17,91 | 19,09 | 17,88 | 2.688.753 |
| 03 Feb 2025 | 17,68 | -0,51 | -2,80% | 17,65 | 18,20 | 17,59 | 2.874.733 |
| 31 Gen 2025 | 18,19 | -0,91 | -4,76% | 18,97 | 19,00 | 18,16 | 2.455.119 |
| 30 Gen 2025 | 19,10 | 0,96 | 5,29% | 18,47 | 19,28 | 18,44 | 3.125.684 |
| 29 Gen 2025 | 18,14 | 0,54 | 3,07% | 17,47 | 18,37 | 17,47 | 1.683.713 |
| 28 Gen 2025 | 17,60 | -0,50 | -2,76% | 18,12 | 18,15 | 17,51 | 1.622.665 |
| 27 Gen 2025 | 18,10 | -0,76 | -4,03% | 18,41 | 18,48 | 17,61 | 1.917.558 |
| 24 Gen 2025 | 18,86 | -0,20 | -1,05% | 19,16 | 19,35 | 18,57 | 1.834.102 |
| 23 Gen 2025 | 19,06 | 0,40 | 2,14% | 18,63 | 19,17 | 18,26 | 2.024.776 |
| 22 Gen 2025 | 18,66 | -0,49 | -2,56% | 19,12 | 19,32 | 18,63 | 1.987.283 |
| 21 Gen 2025 | 19,15 | -0,75 | -3,77% | 19,79 | 19,79 | 19,13 | 2.173.869 |
| 20 Gen 2025 | 19,90 | 0,89 | 4,68% | 19,08 | 19,95 | 19,05 | 1.545.577 |
| 17 Gen 2025 | 19,01 | 0,28 | 1,49% | 18,77 | 19,41 | 18,73 | 2.636.453 |
| 16 Gen 2025 | 18,73 | -0,74 | -3,80% | 19,00 | 19,28 | 18,62 | 2.059.017 |
| 15 Gen 2025 | 19,47 | 0,13 | 0,67% | 19,80 | 19,95 | 19,08 | 2.473.916 |
| 14 Gen 2025 | 19,34 | -0,18 | -0,92% | 19,53 | 19,70 | 19,12 | 1.542.802 |
| 13 Gen 2025 | 19,52 | -0,31 | -1,56% | 19,58 | 19,86 | 19,00 | 2.106.017 |
| 10 Gen 2025 | 19,83 | -0,92 | -4,43% | 21,00 | 21,00 | 19,51 | 2.422.419 |
| 09 Gen 2025 | 20,75 | 0,82 | 4,11% | 20,12 | 20,76 | 20,12 | 1.032.877 |
| 08 Gen 2025 | 19,93 | 0,10 | 0,50% | 19,76 | 19,99 | 19,09 | 2.243.200 |
| 07 Gen 2025 | 19,83 | 0,44 | 2,27% | 19,57 | 19,85 | 19,26 | 2.408.757 |
| 06 Gen 2025 | 19,39 | 0,28 | 1,47% | 19,28 | 19,80 | 19,26 | 1.991.747 |
| 03 Gen 2025 | 19,11 | 0,18 | 0,95% | 19,24 | 19,33 | 18,82 | 1.333.281 |
| 02 Gen 2025 | 18,93 | 0,40 | 2,16% | 18,90 | 19,40 | 18,69 | 933.357 |
| 31 Dic 2024 | 18,53 | -0,11 | -0,59% | 18,57 | 18,76 | 18,36 | 1.149.852 |
| 30 Dic 2024 | 18,64 | -0,38 | -2,00% | 18,81 | 19,02 | 18,60 | 1.425.632 |
| 27 Dic 2024 | 19,02 | 0,02 | 0,11% | 19,19 | 19,22 | 18,81 | 1.100.540 |
| 24 Dic 2024 | 19,00 | -0,05 | -0,26% | 19,19 | 19,20 | 18,85 | 483.810 |
| 23 Dic 2024 | 19,05 | 0,24 | 1,28% | 18,66 | 19,28 | 18,66 | 1.806.500 |
| 20 Dic 2024 | 18,81 | 1,40 | 8,04% | 17,25 | 18,85 | 17,24 | 5.655.591 |
| 19 Dic 2024 | 17,41 | -0,36 | -2,03% | 17,77 | 17,95 | 17,36 | 2.005.685 |
| 18 Dic 2024 | 17,77 | -1,04 | -5,53% | 18,81 | 18,95 | 17,49 | 2.396.872 |
| 17 Dic 2024 | 18,81 | 0,21 | 1,13% | 18,20 | 18,97 | 17,88 | 2.234.371 |
| 16 Dic 2024 | 18,60 | -0,80 | -4,12% | 19,32 | 19,56 | 18,57 | 2.097.888 |
| 13 Dic 2024 | 19,40 | -0,06 | -0,31% | 19,25 | 19,43 | 18,80 | 1.592.033 |
| 12 Dic 2024 | 19,46 | -0,80 | -3,95% | 20,11 | 20,15 | 19,41 | 1.997.768 |
| 11 Dic 2024 | 20,26 | -0,05 | -0,25% | 20,40 | 20,41 | 20,00 | 1.326.847 |
| 10 Dic 2024 | 20,31 | -0,18 | -0,88% | 20,63 | 20,63 | 20,05 | 1.960.224 |
|
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 |
