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 | 17,44 | -0,24 | -1,36% | 17,44 | 17,48 | 17,15 | 410.495 |
| 06 Mar 2025 | 17,68 | -0,91 | -4,87% | 17,95 | 18,41 | 17,64 | 622.610 |
| 05 Mar 2025 | 18,585 | 0,48 | 2,68% | 18,33 | 18,66 | 18,25 | 504.790 |
| 04 Mar 2025 | 18,10 | 0,10 | 0,56% | 17,78 | 18,43 | 17,70 | 452.084 |
| 03 Mar 2025 | 18,00 | -0,02 | -0,11% | 18,19 | 18,352 | 17,84 | 244.944 |
| 28 Feb 2025 | 18,02 | 0,61 | 3,50% | 17,81 | 18,19 | 17,70 | 853.526 |
| 27 Feb 2025 | 17,41 | -0,52 | -2,90% | 17,64 | 17,66 | 17,38 | 1.564.666 |
| 26 Feb 2025 | 17,93 | -0,22 | -1,21% | 18,13 | 18,19 | 17,82 | 1.553.442 |
| 25 Feb 2025 | 18,15 | -0,19 | -1,04% | 18,49 | 18,50 | 18,00 | 382.098 |
| 24 Feb 2025 | 18,34 | -0,10 | -0,54% | 18,35 | 18,55 | 18,21 | 773.932 |
| 21 Feb 2025 | 18,44 | -0,40 | -2,12% | 18,74 | 18,79 | 18,39 | 357.057 |
| 20 Feb 2025 | 18,84 | -0,30 | -1,57% | 19,03 | 19,06 | 18,79 | 580.497 |
| 19 Feb 2025 | 19,14 | -0,09 | -0,47% | 19,06 | 19,19 | 18,96 | 612.562 |
| 18 Feb 2025 | 19,23 | 0,10 | 0,52% | 19,37 | 19,39 | 19,19 | 499.751 |
| 14 Feb 2025 | 19,13 | 0,55 | 2,96% | 19,14 | 19,31 | 18,73 | 632.993 |
| 13 Feb 2025 | 18,58 | 2,20 | 13,43% | 18,69 | 18,80 | 16,65 | 1.224.914 |
| 12 Feb 2025 | 16,38 | 0,38 | 2,37% | 16,12 | 16,50 | 16,06 | 435.863 |
| 11 Feb 2025 | 16,00 | 0,10 | 0,63% | 15,99 | 16,05 | 15,90 | 327.747 |
| 10 Feb 2025 | 15,90 | -0,07 | -0,44% | 15,84 | 15,94 | 15,80 | 252.402 |
| 07 Feb 2025 | 15,97 | -0,41 | -2,50% | 16,13 | 16,25 | 15,93 | 198.885 |
| 06 Feb 2025 | 16,38 | -0,29 | -1,74% | 16,31 | 16,44 | 16,26 | 230.081 |
| 05 Feb 2025 | 16,67 | 0,19 | 1,15% | 16,62 | 16,68 | 16,50 | 320.752 |
| 04 Feb 2025 | 16,48 | 0,59 | 3,71% | 16,42 | 16,565 | 16,02 | 265.952 |
| 03 Feb 2025 | 15,89 | -0,18 | -1,12% | 15,58 | 16,03 | 15,575 | 343.735 |
| 31 Gen 2025 | 16,07 | -0,21 | -1,29% | 16,29 | 16,35 | 16,06 | 380.775 |
| 30 Gen 2025 | 16,28 | 0,56 | 3,56% | 16,26 | 16,39 | 16,025 | 410.036 |
| 29 Gen 2025 | 15,72 | -0,48 | -2,96% | 15,73 | 15,80 | 15,66 | 210.667 |
| 28 Gen 2025 | 16,20 | 0,53 | 3,38% | 16,20 | 16,30 | 15,735 | 1.505.444 |
| 27 Gen 2025 | 15,67 | -0,18 | -1,14% | 15,73 | 15,87 | 15,64 | 1.779.492 |
| 24 Gen 2025 | 15,85 | 0,09 | 0,57% | 15,77 | 15,95 | 15,76 | 317.730 |
| 23 Gen 2025 | 15,76 | 0,19 | 1,22% | 15,67 | 15,79 | 15,62 | 439.504 |
| 22 Gen 2025 | 15,57 | -0,03 | -0,19% | 15,57 | 15,692 | 15,56 | 1.155.250 |
| 21 Gen 2025 | 15,60 | 0,31 | 2,03% | 15,40 | 15,60 | 15,29 | 869.613 |
| 17 Gen 2025 | 15,29 | -0,02 | -0,13% | 15,35 | 15,49 | 15,24 | 733.010 |
| 16 Gen 2025 | 15,31 | 0,22 | 1,46% | 15,27 | 15,35 | 15,165 | 1.591.908 |
| 15 Gen 2025 | 15,09 | 0,38 | 2,58% | 15,10 | 15,20 | 14,88 | 709.872 |
| 14 Gen 2025 | 14,71 | 0,47 | 3,30% | 14,77 | 14,79 | 14,62 | 384.712 |
| 13 Gen 2025 | 14,24 | -0,84 | -5,57% | 14,21 | 14,50 | 14,09 | 416.230 |
| 10 Gen 2025 | 15,08 | -0,11 | -0,72% | 15,05 | 15,21 | 14,912 | 291.883 |
| 08 Gen 2025 | 15,19 | 0,00 | 0,00% | 15,08 | 15,22 | 15,05 | 240.748 |
| 07 Gen 2025 | 15,19 | -0,01 | -0,07% | 15,49 | 15,49 | 15,15 | 261.510 |
| 06 Gen 2025 | 15,20 | 0,42 | 2,84% | 15,03 | 15,42 | 15,03 | 360.721 |
| 03 Gen 2025 | 14,78 | 0,32 | 2,21% | 14,77 | 14,83 | 14,55 | 319.434 |
| 02 Gen 2025 | 14,46 | -0,20 | -1,36% | 14,56 | 14,64 | 14,42 | 383.855 |
| 31 Dic 2024 | 14,66 | -0,02 | -0,14% | 14,64 | 14,85 | 14,57 | 245.333 |
| 30 Dic 2024 | 14,68 | -0,19 | -1,28% | 14,73 | 14,76 | 14,59 | 497.166 |
| 27 Dic 2024 | 14,87 | -0,11 | -0,70% | 15,02 | 15,027 | 14,81 | 404.986 |
| 26 Dic 2024 | 14,975 | 0,03 | 0,17% | 14,81 | 15,03 | 14,81 | 273.680 |
| 24 Dic 2024 | 14,95 | 0,08 | 0,54% | 14,41 | 14,96 | 14,41 | 203.742 |
| 23 Dic 2024 | 14,87 | -0,07 | -0,47% | 14,71 | 14,88 | 14,58 | 628.072 |
| 20 Dic 2024 | 14,94 | 0,08 | 0,54% | 14,82 | 15,05 | 14,77 | 471.812 |
| 19 Dic 2024 | 14,86 | -0,25 | -1,65% | 15,07 | 15,10 | 14,86 | 695.688 |
| 18 Dic 2024 | 15,11 | -0,59 | -3,76% | 15,70 | 15,769 | 15,11 | 480.903 |
| 17 Dic 2024 | 15,70 | -0,01 | -0,06% | 15,62 | 15,84 | 15,62 | 1.026.437 |
| 16 Dic 2024 | 15,71 | 0,13 | 0,83% | 15,69 | 15,7899 | 15,61 | 461.925 |
| 13 Dic 2024 | 15,58 | -0,12 | -0,76% | 15,70 | 15,73 | 15,54 | 348.841 |
| 12 Dic 2024 | 15,70 | -0,01 | -0,06% | 15,70 | 15,795 | 15,65 | 336.047 |
| 11 Dic 2024 | 15,71 | 0,13 | 0,83% | 15,81 | 15,91 | 15,69 | 463.890 |
| 10 Dic 2024 | 15,58 | -0,18 | -1,14% | 15,80 | 15,81 | 15,58 | 394.928 |
| 09 Dic 2024 | 15,76 | 0,04 | 0,25% | 16,00 | 16,12 | 15,73 | 523.332 |
|
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 |
