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 |
|---|---|---|---|---|---|---|---|
| 18 Feb 2025 | 24,18 | 0,49 | 2,07% | 22,58 | 24,461 | 22,58 | 32.238 |
| 14 Feb 2025 | 23,69 | -0,51 | -2,09% | 22,88 | 24,5689 | 22,88 | 23.011 |
| 13 Feb 2025 | 24,195 | 0,41 | 1,75% | 23,95 | 24,24 | 23,91 | 30.601 |
| 12 Feb 2025 | 23,78 | -0,14 | -0,56% | 23,85 | 24,24 | 23,485 | 36.829 |
| 11 Feb 2025 | 23,915 | 0,70 | 2,99% | 23,23 | 24,00 | 23,23 | 71.517 |
| 10 Feb 2025 | 23,22 | 0,05 | 0,22% | 23,17 | 23,95 | 22,75 | 25.906 |
| 07 Feb 2025 | 23,17 | 0,07 | 0,30% | 23,2487 | 23,31 | 22,8797 | 25.229 |
| 06 Feb 2025 | 23,10 | -0,06 | -0,24% | 23,95 | 23,95 | 22,67 | 23.169 |
| 05 Feb 2025 | 23,156 | 0,69 | 3,05% | 22,50 | 23,835 | 22,45 | 19.051 |
| 04 Feb 2025 | 22,47 | 0,76 | 3,50% | 21,8237 | 22,47 | 21,8237 | 24.427 |
| 03 Feb 2025 | 21,71 | 0,48 | 2,26% | 20,87 | 21,8545 | 20,75 | 14.813 |
| 31 Gen 2025 | 21,23 | -0,04 | -0,19% | 21,18 | 21,70 | 21,18 | 23.731 |
| 30 Gen 2025 | 21,27 | 0,62 | 3,00% | 21,2515 | 21,60 | 21,22 | 12.572 |
| 29 Gen 2025 | 20,65 | 0,12 | 0,58% | 20,67 | 20,81 | 20,512 | 23.391 |
| 28 Gen 2025 | 20,53 | 0,30 | 1,48% | 19,40 | 20,57 | 19,40 | 5.524 |
| 27 Gen 2025 | 20,23 | -0,91 | -4,30% | 19,67 | 20,83 | 19,67 | 15.448 |
| 24 Gen 2025 | 21,14 | 0,94 | 4,65% | 20,18 | 21,4885 | 19,50 | 18.562 |
| 23 Gen 2025 | 20,20 | -0,07 | -0,32% | 20,0176 | 20,22 | 19,65 | 26.888 |
| 22 Gen 2025 | 20,265 | -0,15 | -0,73% | 20,5684 | 20,7425 | 20,265 | 27.155 |
| 21 Gen 2025 | 20,414 | 1,18 | 6,12% | 18,70 | 20,45 | 18,70 | 58.207 |
| 17 Gen 2025 | 19,237 | 0,01 | 0,04% | 18,815 | 19,475 | 18,815 | 25.135 |
| 16 Gen 2025 | 19,23 | -0,95 | -4,70% | 20,00 | 20,08 | 19,23 | 83.532 |
| 15 Gen 2025 | 20,1786 | 0,02 | 0,12% | 20,32 | 20,49 | 20,11 | 33.439 |
| 14 Gen 2025 | 20,155 | 0,39 | 1,96% | 19,72 | 20,48 | 19,70 | 32.004 |
| 13 Gen 2025 | 19,7666 | -0,08 | -0,42% | 19,70 | 19,85 | 19,68 | 11.753 |
| 10 Gen 2025 | 19,85 | -0,40 | -1,98% | 20,20 | 20,2395 | 19,85 | 65.789 |
| 08 Gen 2025 | 20,252 | 0,74 | 3,78% | 19,75 | 20,252 | 19,65 | 74.522 |
| 07 Gen 2025 | 19,515 | -0,26 | -1,31% | 19,78 | 20,19 | 19,48 | 42.669 |
| 06 Gen 2025 | 19,774 | -0,01 | -0,03% | 19,72 | 19,90 | 19,59 | 27.881 |
| 03 Gen 2025 | 19,78 | -0,59 | -2,91% | 20,122 | 20,122 | 19,78 | 11.097 |
| 02 Gen 2025 | 20,3725 | 0,80 | 4,08% | 20,10 | 20,3725 | 20,06 | 14.960 |
| 31 Dic 2024 | 19,574 | 0,33 | 1,70% | 19,2873 | 19,58 | 19,2873 | 13.562 |
| 30 Dic 2024 | 19,2466 | -0,28 | -1,45% | 19,06 | 19,445 | 18,98 | 13.979 |
| 27 Dic 2024 | 19,53 | -0,07 | -0,36% | 19,00 | 19,53 | 19,00 | 55.556 |
| 26 Dic 2024 | 19,60 | -0,01 | -0,05% | 19,00 | 20,00 | 19,00 | 7.435 |
| 24 Dic 2024 | 19,61 | 0,04 | 0,18% | 19,57 | 19,61 | 19,495 | 5.684 |
| 23 Dic 2024 | 19,575 | -0,35 | -1,75% | 19,87 | 19,87 | 19,324 | 71.831 |
| 20 Dic 2024 | 19,924 | 0,09 | 0,47% | 19,79 | 20,25 | 19,79 | 26.918 |
| 19 Dic 2024 | 19,83 | -0,27 | -1,34% | 18,97 | 20,4615 | 18,97 | 85.443 |
| 18 Dic 2024 | 20,10 | 1,14 | 6,01% | 20,74 | 21,00 | 19,60 | 127.756 |
| 17 Dic 2024 | 18,96 | 0,12 | 0,64% | 18,72 | 19,08 | 18,65 | 30.139 |
| 16 Dic 2024 | 18,84 | -0,24 | -1,23% | 18,76 | 18,89 | 18,49 | 125.646 |
| 13 Dic 2024 | 19,075 | -0,42 | -2,13% | 19,14 | 19,14 | 18,75 | 29.151 |
| 12 Dic 2024 | 19,49 | 0,01 | 0,05% | 19,25 | 19,50 | 19,10 | 28.009 |
| 11 Dic 2024 | 19,48 | -0,60 | -2,99% | 19,92 | 19,92 | 19,44 | 80.694 |
| 10 Dic 2024 | 20,08 | -0,87 | -4,16% | 20,35 | 21,14 | 19,948 | 37.454 |
| 09 Dic 2024 | 20,952 | 1,05 | 5,29% | 20,4898 | 21,2325 | 20,4588 | 36.894 |
| 06 Dic 2024 | 19,90 | -2,89 | -12,67% | 21,00 | 21,00 | 19,21 | 141.762 |
| 05 Dic 2024 | 22,7875 | 0,03 | 0,11% | 22,775 | 23,22 | 22,58 | 24.272 |
| 04 Dic 2024 | 22,762 | 0,78 | 3,56% | 22,2065 | 22,762 | 22,2065 | 37.944 |
| 03 Dic 2024 | 21,98 | 1,20 | 5,79% | 21,825 | 22,18 | 21,7325 | 27.745 |
| 02 Dic 2024 | 20,7775 | -0,23 | -1,09% | 19,96 | 20,98 | 19,96 | 36.700 |
| 29 Nov 2024 | 21,0065 | 0,06 | 0,27% | 21,42 | 21,42 | 21,0065 | 15.826 |
| 27 Nov 2024 | 20,95 | 0,60 | 2,95% | 20,796 | 21,154 | 20,796 | 12.637 |
| 26 Nov 2024 | 20,35 | -0,12 | -0,59% | 20,01 | 20,615 | 19,99 | 68.644 |
| 25 Nov 2024 | 20,47 | -1,78 | -8,01% | 21,595 | 21,595 | 20,47 | 49.939 |
| 22 Nov 2024 | 22,2535 | -0,04 | -0,16% | 22,4359 | 22,4359 | 21,90 | 33.524 |
| 21 Nov 2024 | 22,29 | 0,96 | 4,50% | 21,33 | 22,29 | 21,33 | 38.400 |
|
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 |
