Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 26,19 | -0,48 | -1,80% | 26,47 | 26,48 | 26,16 | 1.317.089 |
| 27 Feb 2025 | 26,67 | 0,07 | 0,26% | 26,48 | 26,71 | 26,41 | 384.227 |
| 26 Feb 2025 | 26,60 | -0,47 | -1,74% | 26,93 | 26,95 | 26,37 | 775.847 |
| 25 Feb 2025 | 27,07 | 0,08 | 0,30% | 27,02 | 27,07 | 26,84 | 445.986 |
| 22 Feb 2025 | 26,99 | -0,14 | -0,52% | 27,12 | 27,135 | 26,9211 | 523.176 |
| 21 Feb 2025 | 27,13 | 0,06 | 0,22% | 27,10 | 27,23 | 27,09 | 403.763 |
| 20 Feb 2025 | 27,07 | -0,02 | -0,07% | 27,06 | 27,10 | 26,93 | 446.432 |
| 19 Feb 2025 | 27,09 | 0,54 | 2,03% | 26,86 | 27,1113 | 26,86 | 668.450 |
| 15 Feb 2025 | 26,55 | -0,33 | -1,23% | 27,11 | 27,11 | 26,46 | 536.206 |
| 14 Feb 2025 | 26,88 | 0,23 | 0,86% | 26,67 | 26,88 | 26,64 | 502.607 |
| 13 Feb 2025 | 26,65 | 0,06 | 0,23% | 26,63 | 26,7362 | 26,53 | 708.687 |
| 12 Feb 2025 | 26,59 | -0,17 | -0,64% | 26,62 | 26,71 | 26,52 | 655.553 |
| 11 Feb 2025 | 26,76 | 0,35 | 1,33% | 26,74 | 26,8299 | 26,665 | 694.185 |
| 08 Feb 2025 | 26,41 | -0,06 | -0,23% | 26,66 | 26,785 | 26,39 | 645.295 |
| 07 Feb 2025 | 26,47 | -0,02 | -0,08% | 26,45 | 26,4899 | 26,22 | 352.972 |
| 06 Feb 2025 | 26,49 | 0,17 | 0,65% | 26,50 | 26,68 | 26,47 | 527.188 |
| 05 Feb 2025 | 26,32 | 0,40 | 1,54% | 26,18 | 26,3784 | 26,15 | 508.054 |
| 04 Feb 2025 | 25,92 | 0,08 | 0,31% | 25,90 | 26,0599 | 25,81 | 940.399 |
| 01 Feb 2025 | 25,84 | -0,01 | -0,04% | 25,98 | 26,01 | 25,7601 | 534.984 |
| 31 Gen 2025 | 25,85 | 0,53 | 2,09% | 25,70 | 25,89 | 25,64 | 740.961 |
| 30 Gen 2025 | 25,32 | 0,06 | 0,24% | 25,42 | 25,42 | 25,195 | 370.414 |
| 29 Gen 2025 | 25,26 | 0,21 | 0,84% | 25,14 | 25,28 | 25,10 | 387.331 |
| 28 Gen 2025 | 25,05 | -0,37 | -1,46% | 25,17 | 25,245 | 24,874 | 561.731 |
| 25 Gen 2025 | 25,42 | 0,05 | 0,20% | 25,45 | 25,5383 | 25,40 | 253.477 |
| 24 Gen 2025 | 25,37 | 0,00 | 0,00% | 25,37 | 25,37 | 25,37 | 0 |
| 23 Gen 2025 | 25,37 | 0,05 | 0,20% | 25,37 | 25,43 | 25,3201 | 479.026 |
| 22 Gen 2025 | 25,32 | 0,38 | 1,52% | 25,19 | 25,359 | 25,18 | 285.035 |
| 18 Gen 2025 | 24,94 | -0,26 | -1,01% | 24,93 | 25,09 | 24,875 | 559.851 |
| 17 Gen 2025 | 25,195 | 0,16 | 0,62% | 25,18 | 25,285 | 25,12 | 273.000 |
| 16 Gen 2025 | 25,04 | 0,36 | 1,46% | 24,88 | 25,04 | 24,76 | 319.793 |
| 15 Gen 2025 | 24,68 | 0,21 | 0,86% | 24,51 | 24,68 | 24,51 | 228.952 |
| 14 Gen 2025 | 24,47 | -0,59 | -2,35% | 24,76 | 24,805 | 24,4321 | 833.324 |
| 11 Gen 2025 | 25,06 | 0,31 | 1,25% | 25,03 | 25,13 | 24,94 | 1.263.542 |
| 09 Gen 2025 | 24,75 | 0,16 | 0,65% | 24,73 | 24,775 | 24,54 | 1.513.335 |
| 08 Gen 2025 | 24,59 | 0,30 | 1,24% | 24,57 | 24,615 | 24,37 | 1.772.087 |
| 07 Gen 2025 | 24,29 | 0,18 | 0,75% | 24,10 | 24,31 | 24,05 | 2.062.074 |
| 04 Gen 2025 | 24,11 | -0,13 | -0,54% | 24,25 | 24,2765 | 24,11 | 228.062 |
| 03 Gen 2025 | 24,24 | 0,48 | 2,02% | 24,06 | 24,2475 | 24,058 | 439.861 |
| 01 Gen 2025 | 23,76 | 0,10 | 0,42% | 23,63 | 23,8081 | 23,63 | 243.194 |
| 31 Dic 2024 | 23,66 | -0,18 | -0,76% | 23,76 | 23,7833 | 23,55 | 454.387 |
| 28 Dic 2024 | 23,84 | -0,21 | -0,87% | 23,84 | 23,91 | 23,81 | 310.990 |
| 27 Dic 2024 | 24,05 | 0,11 | 0,46% | 24,06 | 24,1101 | 23,97 | 365.096 |
| 24 Dic 2024 | 23,94 | 0,01 | 0,04% | 23,95 | 23,95 | 23,8601 | 260.302 |
| 24 Dic 2024 | 23,93 | -0,06 | -0,25% | 23,96 | 23,99 | 23,87 | 228.318 |
| 21 Dic 2024 | 23,99 | 0,36 | 1,52% | 23,75 | 24,11 | 23,75 | 1.013.963 |
| 20 Dic 2024 | 23,63 | -0,10 | -0,42% | 23,70 | 23,71 | 23,53 | 1.187.910 |
| 19 Dic 2024 | 23,73 | -0,60 | -2,47% | 24,24 | 24,27 | 23,7001 | 572.740 |
| 18 Dic 2024 | 24,33 | -0,08 | -0,33% | 24,30 | 24,38 | 24,19 | 318.520 |
| 17 Dic 2024 | 24,41 | 0,03 | 0,12% | 24,50 | 24,51 | 24,41 | 305.148 |
| 14 Dic 2024 | 24,38 | -0,39 | -1,57% | 24,55 | 24,565 | 24,38 | 486.764 |
| 13 Dic 2024 | 24,77 | -0,55 | -2,17% | 25,00 | 25,00 | 24,77 | 445.473 |
| 12 Dic 2024 | 25,32 | 0,25 | 1,00% | 25,15 | 25,40 | 25,11 | 506.499 |
| 11 Dic 2024 | 25,07 | 0,28 | 1,13% | 25,02 | 25,158 | 25,02 | 383.556 |
| 10 Dic 2024 | 24,79 | 0,29 | 1,18% | 25,00 | 25,14 | 24,76 | 1.669.374 |
| 07 Dic 2024 | 24,50 | -0,08 | -0,33% | 24,48 | 24,6301 | 24,43 | 367.846 |
| 06 Dic 2024 | 24,5812 | -0,12 | -0,48% | 24,69 | 24,7084 | 24,46 | 555.133 |
| 05 Dic 2024 | 24,70 | 0,12 | 0,49% | 24,66 | 24,7852 | 24,625 | 318.756 |
| 04 Dic 2024 | 24,58 | 0,18 | 0,74% | 24,62 | 24,6569 | 24,45 | 321.636 |
| 03 Dic 2024 | 24,40 | -0,22 | -0,89% | 24,49 | 24,50 | 24,35 | 346.932 |
|
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 |
