Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 29,20 | -0,76 | -2,54% | 28,28 | 29,66 | 28,00 | 186.915 |
| 11 Feb 2025 | 29,96 | -3,09 | -9,35% | 32,28 | 32,67 | 29,55 | 254.634 |
| 08 Feb 2025 | 33,05 | -1,25 | -3,64% | 34,54 | 34,61 | 32,33 | 121.021 |
| 07 Feb 2025 | 34,30 | -0,78 | -2,22% | 35,30 | 35,30 | 34,00 | 53.346 |
| 06 Feb 2025 | 35,08 | -0,12 | -0,34% | 35,22 | 35,405 | 34,26 | 72.820 |
| 05 Feb 2025 | 35,20 | 1,32 | 3,90% | 34,02 | 35,25 | 33,5163 | 80.716 |
| 04 Feb 2025 | 33,88 | -0,52 | -1,51% | 33,50 | 33,96 | 30,51 | 115.246 |
| 01 Feb 2025 | 34,40 | -0,74 | -2,11% | 35,27 | 35,54 | 34,34 | 64.864 |
| 31 Gen 2025 | 35,14 | -0,29 | -0,82% | 35,45 | 35,56 | 34,7663 | 57.451 |
| 30 Gen 2025 | 35,43 | 0,36 | 1,03% | 35,11 | 35,4999 | 34,64 | 65.497 |
| 29 Gen 2025 | 35,07 | 1,93 | 5,82% | 34,53 | 35,26 | 32,9447 | 108.067 |
| 28 Gen 2025 | 33,14 | -0,35 | -1,05% | 33,65 | 33,65 | 32,65 | 68.859 |
| 25 Gen 2025 | 33,49 | -0,02 | -0,06% | 33,32 | 33,99 | 32,75 | 73.679 |
| 24 Gen 2025 | 33,51 | 0,00 | 0,00% | 33,51 | 33,51 | 33,51 | 0 |
| 23 Gen 2025 | 33,51 | -0,39 | -1,15% | 34,18 | 34,51 | 33,12 | 62.860 |
| 22 Gen 2025 | 33,90 | -0,10 | -0,29% | 34,34 | 35,07 | 33,8862 | 121.262 |
| 18 Gen 2025 | 34,00 | 0,13 | 0,38% | 34,25 | 34,25 | 33,1701 | 77.079 |
| 17 Gen 2025 | 33,87 | 0,15 | 0,44% | 34,25 | 34,25 | 32,99 | 98.540 |
| 16 Gen 2025 | 33,72 | 2,67 | 8,60% | 31,50 | 34,04 | 31,07 | 192.296 |
| 15 Gen 2025 | 31,05 | 0,58 | 1,90% | 30,53 | 31,62 | 30,30 | 84.635 |
| 14 Gen 2025 | 30,47 | 0,70 | 2,35% | 30,00 | 30,695 | 29,4391 | 49.389 |
| 11 Gen 2025 | 29,77 | -1,35 | -4,34% | 30,84 | 31,14 | 29,39 | 73.947 |
| 09 Gen 2025 | 31,12 | 0,82 | 2,71% | 30,74 | 31,70 | 30,50 | 107.302 |
| 08 Gen 2025 | 30,30 | -0,93 | -2,98% | 31,50 | 31,75 | 29,71 | 112.832 |
| 07 Gen 2025 | 31,23 | 0,54 | 1,76% | 30,75 | 31,88 | 30,40 | 102.693 |
| 04 Gen 2025 | 30,69 | 0,59 | 1,96% | 30,15 | 30,8899 | 29,71 | 75.906 |
| 03 Gen 2025 | 30,10 | 0,55 | 1,86% | 29,81 | 30,31 | 29,21 | 66.022 |
| 01 Gen 2025 | 29,55 | -0,61 | -2,02% | 30,38 | 30,5299 | 29,325 | 46.106 |
| 31 Dic 2024 | 30,16 | 0,92 | 3,15% | 29,01 | 30,5799 | 28,10 | 162.830 |
| 28 Dic 2024 | 29,24 | -0,56 | -1,88% | 29,83 | 29,99 | 28,798 | 55.795 |
| 27 Dic 2024 | 29,80 | 0,22 | 0,74% | 29,35 | 30,00 | 29,08 | 60.432 |
| 24 Dic 2024 | 29,58 | 0,93 | 3,25% | 29,00 | 29,92 | 28,65 | 69.225 |
| 24 Dic 2024 | 28,65 | 0,92 | 3,32% | 27,50 | 29,34 | 26,5511 | 196.533 |
| 21 Dic 2024 | 27,73 | 0,25 | 0,91% | 27,23 | 28,11 | 27,22 | 60.136 |
| 20 Dic 2024 | 27,48 | 0,48 | 1,78% | 27,32 | 28,97 | 27,12 | 80.578 |
| 19 Dic 2024 | 27,00 | -1,12 | -3,98% | 28,17 | 28,98 | 26,91 | 54.664 |
| 18 Dic 2024 | 28,12 | -0,30 | -1,06% | 28,38 | 28,39 | 27,7598 | 54.138 |
| 17 Dic 2024 | 28,42 | 0,24 | 0,85% | 28,39 | 28,9416 | 27,7234 | 71.341 |
| 14 Dic 2024 | 28,18 | -0,42 | -1,47% | 28,45 | 28,75 | 27,69 | 132.831 |
| 13 Dic 2024 | 28,60 | -0,21 | -0,73% | 28,72 | 29,0517 | 28,33 | 42.574 |
| 12 Dic 2024 | 28,81 | -0,28 | -0,96% | 29,04 | 29,21 | 28,389 | 67.234 |
| 11 Dic 2024 | 29,09 | -0,80 | -2,68% | 30,01 | 30,05 | 28,79 | 72.271 |
| 10 Dic 2024 | 29,89 | 1,18 | 4,11% | 29,50 | 30,20 | 29,1404 | 112.144 |
| 07 Dic 2024 | 28,71 | 0,71 | 2,54% | 28,16 | 28,93 | 27,3299 | 108.209 |
| 06 Dic 2024 | 28,00 | -1,80 | -6,04% | 29,36 | 29,60 | 27,28 | 207.608 |
| 05 Dic 2024 | 29,80 | -0,31 | -1,03% | 30,16 | 30,25 | 29,605 | 83.891 |
| 04 Dic 2024 | 30,11 | 0,01 | 0,03% | 30,65 | 30,65 | 29,79 | 125.842 |
| 03 Dic 2024 | 30,10 | -0,68 | -2,21% | 30,93 | 31,2631 | 29,50 | 116.451 |
| 29 Nov 2024 | 30,78 | -0,28 | -0,90% | 31,23 | 31,31 | 30,7758 | 34.860 |
| 28 Nov 2024 | 31,06 | 0,57 | 1,87% | 30,50 | 31,21 | 29,90 | 76.968 |
| 27 Nov 2024 | 30,49 | 0,23 | 0,76% | 30,26 | 30,70 | 29,7401 | 98.110 |
| 26 Nov 2024 | 30,26 | 0,47 | 1,58% | 29,98 | 30,29 | 29,13 | 129.243 |
| 23 Nov 2024 | 29,79 | 1,72 | 6,13% | 28,27 | 29,9999 | 28,27 | 104.575 |
| 22 Nov 2024 | 28,07 | -1,14 | -3,90% | 29,00 | 29,00 | 27,77 | 121.694 |
| 21 Nov 2024 | 29,21 | 1,29 | 4,62% | 28,00 | 29,6239 | 28,00 | 136.640 |
| 20 Nov 2024 | 27,92 | -0,16 | -0,57% | 28,00 | 28,60 | 27,5936 | 225.076 |
| 19 Nov 2024 | 28,08 | -0,73 | -2,53% | 29,13 | 29,5154 | 27,75 | 181.813 |
| 16 Nov 2024 | 28,81 | -0,08 | -0,28% | 28,97 | 29,39 | 28,10 | 120.458 |
| 15 Nov 2024 | 28,89 | 1,10 | 3,96% | 28,21 | 29,35 | 27,50 | 104.532 |
|
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 |
