Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 15,62 | -0,38 | -2,38% | 15,19 | 15,95 | 15,19 | 20.725 |
| 31 Gen 2025 | 16,00 | 0,13 | 0,82% | 15,85 | 16,00 | 15,78 | 25.699 |
| 30 Gen 2025 | 15,87 | 0,23 | 1,47% | 15,78 | 15,97 | 15,78 | 21.089 |
| 29 Gen 2025 | 15,64 | 0,02 | 0,13% | 15,76 | 15,79 | 15,60 | 10.865 |
| 28 Gen 2025 | 15,62 | 0,14 | 0,90% | 15,64 | 15,77 | 15,59 | 62.840 |
| 27 Gen 2025 | 15,48 | 0,04 | 0,26% | 15,25 | 15,65 | 15,25 | 12.775 |
| 24 Gen 2025 | 15,44 | -0,03 | -0,19% | 15,34 | 15,52 | 15,34 | 3.503 |
| 23 Gen 2025 | 15,47 | -0,06 | -0,39% | 15,56 | 15,76 | 15,46 | 8.554 |
| 22 Gen 2025 | 15,53 | 0,18 | 1,17% | 15,49 | 15,54 | 15,25 | 14.963 |
| 21 Gen 2025 | 15,35 | 0,13 | 0,85% | 15,22 | 15,39 | 14,98 | 31.099 |
| 20 Gen 2025 | 15,22 | 0,14 | 0,93% | 14,99 | 15,26 | 14,98 | 10.744 |
| 17 Gen 2025 | 15,08 | -0,19 | -1,24% | 15,27 | 15,29 | 15,00 | 23.744 |
| 16 Gen 2025 | 15,27 | 0,18 | 1,19% | 15,11 | 15,27 | 15,08 | 23.266 |
| 15 Gen 2025 | 15,09 | -0,12 | -0,79% | 15,16 | 15,37 | 15,01 | 37.334 |
| 14 Gen 2025 | 15,21 | -0,10 | -0,65% | 15,24 | 15,53 | 15,21 | 9.620 |
| 13 Gen 2025 | 15,31 | -0,18 | -1,16% | 15,98 | 15,98 | 15,30 | 19.987 |
| 10 Gen 2025 | 15,49 | -0,39 | -2,46% | 15,86 | 15,86 | 15,40 | 26.029 |
| 09 Gen 2025 | 15,88 | 0,41 | 2,65% | 15,89 | 15,98 | 15,65 | 17.943 |
| 08 Gen 2025 | 15,47 | -0,20 | -1,28% | 15,59 | 15,67 | 15,43 | 21.391 |
| 07 Gen 2025 | 15,67 | -0,33 | -2,06% | 15,96 | 16,03 | 15,67 | 72.648 |
| 06 Gen 2025 | 16,00 | -0,08 | -0,50% | 16,20 | 16,23 | 15,85 | 19.207 |
| 03 Gen 2025 | 16,08 | 0,08 | 0,50% | 15,59 | 16,10 | 15,59 | 9.909 |
| 02 Gen 2025 | 16,00 | 0,03 | 0,19% | 15,70 | 16,06 | 15,70 | 142.247 |
| 31 Dic 2024 | 15,97 | 0,42 | 2,70% | 15,51 | 16,18 | 15,51 | 14.204 |
| 30 Dic 2024 | 15,55 | -0,37 | -2,32% | 15,95 | 15,95 | 15,55 | 14.171 |
| 27 Dic 2024 | 15,92 | 0,27 | 1,73% | 15,50 | 15,92 | 15,50 | 11.438 |
| 24 Dic 2024 | 15,65 | -0,05 | -0,32% | 15,70 | 15,75 | 15,65 | 8.608 |
| 23 Dic 2024 | 15,70 | 0,06 | 0,38% | 15,65 | 15,70 | 15,40 | 25.278 |
| 20 Dic 2024 | 15,64 | 0,02 | 0,13% | 15,60 | 15,69 | 15,50 | 11.172 |
| 19 Dic 2024 | 15,62 | 0,32 | 2,09% | 15,16 | 15,71 | 15,15 | 1.089.772 |
| 18 Dic 2024 | 15,30 | -0,32 | -2,05% | 15,60 | 15,62 | 15,23 | 27.348 |
| 17 Dic 2024 | 15,62 | -0,06 | -0,38% | 15,53 | 15,69 | 15,50 | 47.828 |
| 16 Dic 2024 | 15,68 | -0,04 | -0,25% | 15,33 | 15,83 | 15,33 | 26.493 |
| 13 Dic 2024 | 15,72 | -0,12 | -0,76% | 15,98 | 15,98 | 15,66 | 16.300 |
| 12 Dic 2024 | 15,84 | -0,27 | -1,68% | 16,23 | 16,23 | 15,80 | 14.845 |
| 11 Dic 2024 | 16,11 | 0,33 | 2,09% | 15,82 | 16,15 | 15,81 | 44.952 |
| 10 Dic 2024 | 15,78 | -0,01 | -0,06% | 15,55 | 15,83 | 15,55 | 100.393 |
| 09 Dic 2024 | 15,79 | 0,08 | 0,51% | 15,60 | 15,84 | 15,60 | 52.978 |
| 06 Dic 2024 | 15,71 | 0,12 | 0,77% | 15,60 | 15,82 | 15,60 | 22.360 |
| 05 Dic 2024 | 15,59 | -0,09 | -0,57% | 15,59 | 15,78 | 15,40 | 29.393 |
| 04 Dic 2024 | 15,68 | -0,12 | -0,76% | 15,79 | 15,79 | 15,48 | 107.526 |
| 03 Dic 2024 | 15,80 | 0,35 | 2,27% | 15,42 | 15,80 | 15,42 | 49.489 |
| 02 Dic 2024 | 15,45 | 0,04 | 0,26% | 15,40 | 15,45 | 15,25 | 25.226 |
| 29 Nov 2024 | 15,41 | -0,02 | -0,13% | 15,49 | 15,49 | 15,27 | 51.570 |
| 28 Nov 2024 | 15,43 | 0,10 | 0,65% | 15,38 | 15,50 | 15,34 | 36.804 |
| 27 Nov 2024 | 15,33 | -0,01 | -0,07% | 15,18 | 15,48 | 15,18 | 14.133 |
| 26 Nov 2024 | 15,34 | -0,21 | -1,35% | 15,35 | 15,58 | 15,25 | 16.189 |
| 25 Nov 2024 | 15,55 | 0,49 | 3,25% | 14,97 | 15,58 | 14,97 | 89.586 |
| 22 Nov 2024 | 15,06 | -0,19 | -1,25% | 15,22 | 15,22 | 15,01 | 11.033 |
| 21 Nov 2024 | 15,25 | 0,51 | 3,46% | 15,00 | 15,34 | 14,92 | 190.139 |
| 20 Nov 2024 | 14,74 | -0,25 | -1,67% | 14,85 | 14,85 | 14,51 | 110.902 |
| 19 Nov 2024 | 14,99 | 0,40 | 2,74% | 14,69 | 15,28 | 14,51 | 47.566 |
| 18 Nov 2024 | 14,59 | -0,11 | -0,75% | 14,70 | 14,70 | 14,49 | 60.498 |
| 15 Nov 2024 | 14,70 | 0,25 | 1,73% | 14,35 | 14,72 | 14,10 | 72.307 |
| 14 Nov 2024 | 14,45 | 0,29 | 2,05% | 14,16 | 14,49 | 14,16 | 49.038 |
| 13 Nov 2024 | 14,16 | 0,24 | 1,72% | 14,16 | 14,20 | 13,76 | 10.304 |
| 12 Nov 2024 | 13,92 | 0,30 | 2,20% | 13,84 | 14,12 | 13,56 | 28.897 |
| 11 Nov 2024 | 13,62 | 0,25 | 1,87% | 13,46 | 13,80 | 13,45 | 25.800 |
| 08 Nov 2024 | 13,37 | 0,18 | 1,36% | 13,49 | 14,00 | 13,21 | 49.692 |
| 07 Nov 2024 | 13,19 | -0,23 | -1,71% | 13,48 | 13,48 | 13,17 | 19.029 |
| 06 Nov 2024 | 13,42 | 0,50 | 3,87% | 12,89 | 13,42 | 12,86 | 30.283 |
|
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 |
