Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 26,66 | -0,22 | -0,82% | 26,52 | 27,4374 | 26,52 | 125.276 |
| 08 Feb 2025 | 26,88 | 0,38 | 1,43% | 26,64 | 27,15 | 26,27 | 177.052 |
| 07 Feb 2025 | 26,50 | -0,19 | -0,71% | 26,25 | 27,03 | 26,25 | 332.207 |
| 06 Feb 2025 | 26,69 | -1,30 | -4,64% | 27,30 | 27,83 | 26,515 | 106.001 |
| 05 Feb 2025 | 27,99 | 0,01 | 0,04% | 28,30 | 28,88 | 27,79 | 204.198 |
| 04 Feb 2025 | 27,98 | 0,19 | 0,68% | 28,77 | 29,3337 | 27,71 | 187.292 |
| 01 Feb 2025 | 27,79 | 0,12 | 0,43% | 27,68 | 28,08 | 27,04 | 180.833 |
| 31 Gen 2025 | 27,67 | -1,06 | -3,69% | 27,62 | 28,39 | 26,9901 | 221.309 |
| 30 Gen 2025 | 28,73 | 0,97 | 3,49% | 27,87 | 29,0681 | 27,55 | 141.180 |
| 29 Gen 2025 | 27,76 | 0,97 | 3,62% | 26,84 | 28,0509 | 26,84 | 162.431 |
| 28 Gen 2025 | 26,79 | -0,83 | -3,01% | 28,13 | 28,13 | 26,71 | 276.198 |
| 25 Gen 2025 | 27,62 | -0,88 | -3,09% | 28,03 | 28,18 | 27,05 | 158.584 |
| 24 Gen 2025 | 28,50 | 0,00 | 0,00% | 28,50 | 28,50 | 28,50 | 0 |
| 23 Gen 2025 | 28,50 | 1,45 | 5,36% | 27,13 | 28,53 | 27,13 | 261.363 |
| 22 Gen 2025 | 27,05 | -1,49 | -5,22% | 28,18 | 28,18 | 26,9799 | 294.013 |
| 18 Gen 2025 | 28,54 | -0,12 | -0,42% | 28,02 | 28,64 | 28,02 | 317.660 |
| 17 Gen 2025 | 28,66 | -1,77 | -5,82% | 30,59 | 30,59 | 28,42 | 165.734 |
| 16 Gen 2025 | 30,43 | -0,57 | -1,84% | 28,50 | 30,63 | 28,31 | 266.047 |
| 15 Gen 2025 | 31,00 | -0,82 | -2,58% | 31,32 | 31,68 | 30,71 | 270.321 |
| 14 Gen 2025 | 31,82 | -1,26 | -3,81% | 33,25 | 33,335 | 31,71 | 404.040 |
| 11 Gen 2025 | 33,08 | 2,33 | 7,58% | 32,05 | 33,08 | 32,0068 | 338.931 |
| 09 Gen 2025 | 30,75 | -0,34 | -1,09% | 31,27 | 31,97 | 30,66 | 184.513 |
| 08 Gen 2025 | 31,09 | 0,68 | 2,24% | 30,02 | 31,3093 | 29,66 | 284.677 |
| 07 Gen 2025 | 30,41 | 1,25 | 4,29% | 29,16 | 30,48 | 28,86 | 186.784 |
| 04 Gen 2025 | 29,16 | -1,18 | -3,89% | 30,02 | 30,495 | 29,0735 | 140.757 |
| 03 Gen 2025 | 30,34 | 0,87 | 2,95% | 29,63 | 30,63 | 29,11 | 139.387 |
| 01 Gen 2025 | 29,47 | -0,73 | -2,42% | 29,74 | 30,385 | 29,38 | 119.124 |
| 31 Dic 2024 | 30,20 | 0,36 | 1,21% | 30,01 | 31,095 | 30,01 | 233.880 |
| 28 Dic 2024 | 29,84 | 0,91 | 3,15% | 29,39 | 30,06 | 28,86 | 103.726 |
| 27 Dic 2024 | 28,93 | -0,27 | -0,92% | 29,68 | 29,75 | 28,88 | 158.341 |
| 24 Dic 2024 | 29,20 | -0,49 | -1,65% | 29,79 | 30,085 | 29,09 | 57.274 |
| 24 Dic 2024 | 29,69 | -0,69 | -2,27% | 30,45 | 30,78 | 29,61 | 260.377 |
| 21 Dic 2024 | 30,38 | -1,82 | -5,65% | 32,00 | 32,00 | 29,425 | 320.713 |
| 20 Dic 2024 | 32,20 | 1,61 | 5,26% | 30,22 | 32,2101 | 29,80 | 584.609 |
| 19 Dic 2024 | 30,59 | 3,25 | 11,89% | 27,31 | 30,59 | 27,17 | 248.188 |
| 18 Dic 2024 | 27,34 | 0,48 | 1,79% | 27,16 | 27,56 | 26,59 | 103.971 |
| 17 Dic 2024 | 26,86 | 0,31 | 1,17% | 26,37 | 26,978 | 25,9705 | 102.045 |
| 14 Dic 2024 | 26,55 | 0,40 | 1,53% | 26,14 | 26,64 | 26,07 | 69.786 |
| 13 Dic 2024 | 26,15 | 0,12 | 0,46% | 26,03 | 26,15 | 25,28 | 163.499 |
| 12 Dic 2024 | 26,03 | 0,18 | 0,70% | 25,46 | 26,27 | 25,44 | 124.092 |
| 11 Dic 2024 | 25,85 | 1,21 | 4,91% | 24,84 | 26,0696 | 24,83 | 100.425 |
| 10 Dic 2024 | 24,64 | -0,14 | -0,56% | 24,56 | 24,93 | 24,41 | 115.843 |
| 07 Dic 2024 | 24,78 | 0,09 | 0,36% | 24,37 | 25,0602 | 24,26 | 76.717 |
| 06 Dic 2024 | 24,69 | 0,24 | 0,98% | 24,87 | 25,0984 | 24,56 | 94.386 |
| 05 Dic 2024 | 24,45 | 0,26 | 1,07% | 24,37 | 24,8499 | 24,24 | 74.072 |
| 04 Dic 2024 | 24,19 | 0,45 | 1,90% | 23,82 | 24,24 | 23,64 | 263.259 |
| 03 Dic 2024 | 23,74 | 1,02 | 4,49% | 22,90 | 24,0399 | 22,90 | 154.042 |
| 29 Nov 2024 | 22,72 | 0,32 | 1,43% | 22,22 | 22,77 | 22,13 | 80.705 |
| 28 Nov 2024 | 22,40 | -0,42 | -1,84% | 22,69 | 22,69 | 22,015 | 229.934 |
| 27 Nov 2024 | 22,82 | -0,32 | -1,38% | 23,31 | 23,5248 | 22,7226 | 98.548 |
| 26 Nov 2024 | 23,14 | -0,97 | -4,02% | 23,70 | 23,70 | 22,87 | 122.320 |
| 23 Nov 2024 | 24,11 | -0,61 | -2,47% | 24,33 | 24,44 | 23,99 | 82.444 |
| 22 Nov 2024 | 24,72 | -0,45 | -1,79% | 25,04 | 25,41 | 24,43 | 123.000 |
| 21 Nov 2024 | 25,17 | 0,14 | 0,56% | 25,27 | 25,72 | 25,10 | 113.124 |
| 20 Nov 2024 | 25,03 | -0,27 | -1,07% | 25,43 | 25,88 | 24,8062 | 139.618 |
| 19 Nov 2024 | 25,30 | -0,73 | -2,80% | 26,20 | 26,53 | 25,30 | 129.788 |
| 16 Nov 2024 | 26,03 | -0,06 | -0,23% | 26,15 | 26,7087 | 25,88 | 188.806 |
| 15 Nov 2024 | 26,09 | 0,84 | 3,33% | 25,40 | 26,16 | 25,40 | 184.645 |
| 14 Nov 2024 | 25,25 | -0,75 | -2,88% | 25,17 | 25,4799 | 24,745 | 140.335 |
|
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 |
