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 | 21,75 | -0,87 | -3,85% | 22,22 | 22,35 | 21,666 | 27.063 |
| 06 Mar 2025 | 22,62 | 0,35 | 1,57% | 22,45 | 22,66 | 22,15 | 16.940 |
| 05 Mar 2025 | 22,27 | -0,15 | -0,67% | 22,25 | 22,61 | 21,7901 | 54.004 |
| 04 Mar 2025 | 22,4197 | -0,75 | -3,24% | 23,30 | 23,30 | 22,299 | 22.702 |
| 01 Mar 2025 | 23,17 | 0,46 | 2,03% | 22,70 | 23,17 | 22,571 | 45.200 |
| 28 Feb 2025 | 22,71 | -0,75 | -3,20% | 23,72 | 23,72 | 22,70 | 24.930 |
| 27 Feb 2025 | 23,46 | 0,21 | 0,90% | 23,43 | 23,69 | 23,32 | 17.030 |
| 26 Feb 2025 | 23,25 | -0,34 | -1,44% | 23,59 | 23,59 | 22,991 | 18.984 |
| 25 Feb 2025 | 23,59 | -0,30 | -1,24% | 24,03 | 24,06 | 23,5472 | 173.955 |
| 22 Feb 2025 | 23,885 | -0,67 | -2,71% | 24,64 | 24,64 | 23,854 | 10.546 |
| 21 Feb 2025 | 24,55 | -0,18 | -0,74% | 24,77 | 24,77 | 24,35 | 12.150 |
| 20 Feb 2025 | 24,7327 | -0,01 | -0,05% | 24,75 | 24,7631 | 24,58 | 357.334 |
| 19 Feb 2025 | 24,745 | -0,08 | -0,32% | 24,81 | 24,96 | 24,635 | 8.702 |
| 15 Feb 2025 | 24,8235 | 0,03 | 0,14% | 24,65 | 24,8235 | 24,622 | 3.932 |
| 14 Feb 2025 | 24,79 | 0,35 | 1,42% | 24,61 | 24,80 | 24,51 | 10.610 |
| 13 Feb 2025 | 24,4425 | -0,03 | -0,12% | 24,24 | 24,49 | 24,15 | 17.607 |
| 12 Feb 2025 | 24,4725 | -0,17 | -0,68% | 24,54 | 24,57 | 24,4522 | 2.151 |
| 11 Feb 2025 | 24,64 | 0,25 | 1,02% | 24,64 | 24,6896 | 24,62 | 7.225 |
| 08 Feb 2025 | 24,3904 | -0,35 | -1,41% | 24,79 | 24,79 | 24,368 | 11.909 |
| 07 Feb 2025 | 24,74 | 0,19 | 0,78% | 24,69 | 24,74 | 24,56 | 18.058 |
| 06 Feb 2025 | 24,5486 | 0,15 | 0,61% | 24,37 | 24,56 | 24,35 | 8.570 |
| 05 Feb 2025 | 24,40 | 0,32 | 1,33% | 24,20 | 24,40 | 24,1547 | 28.487 |
| 04 Feb 2025 | 24,08 | -0,25 | -1,03% | 23,82 | 24,18 | 23,80 | 17.808 |
| 01 Feb 2025 | 24,33 | -0,12 | -0,49% | 24,71 | 24,77 | 24,31 | 32.936 |
| 31 Gen 2025 | 24,45 | 0,14 | 0,58% | 24,46 | 24,5994 | 24,17 | 28.866 |
| 30 Gen 2025 | 24,31 | -0,08 | -0,33% | 24,43 | 24,43 | 24,15 | 41.760 |
| 29 Gen 2025 | 24,39 | 0,73 | 3,09% | 23,79 | 24,45 | 23,79 | 16.457 |
| 28 Gen 2025 | 23,6584 | -1,14 | -4,60% | 23,66 | 23,88 | 23,53 | 9.732 |
| 25 Gen 2025 | 24,80 | 0,06 | 0,24% | 25,02 | 25,02 | 24,7243 | 12.801 |
| 24 Gen 2025 | 24,7399 | 0,00 | 0,00% | 24,7399 | 24,7399 | 24,7399 | 0 |
| 23 Gen 2025 | 24,7399 | 0,46 | 1,87% | 24,58 | 24,85 | 24,58 | 15.859 |
| 22 Gen 2025 | 24,2848 | 0,23 | 0,95% | 24,24 | 24,31 | 24,01 | 16.731 |
| 18 Gen 2025 | 24,0573 | 0,28 | 1,17% | 24,18 | 24,18 | 23,99 | 5.725 |
| 17 Gen 2025 | 23,78 | -0,19 | -0,79% | 24,07 | 24,07 | 23,77 | 7.722 |
| 16 Gen 2025 | 23,97 | 0,58 | 2,46% | 23,86 | 23,97 | 23,8202 | 57.176 |
| 15 Gen 2025 | 23,394 | -0,16 | -0,66% | 23,65 | 23,6634 | 23,32 | 11.115 |
| 14 Gen 2025 | 23,55 | -0,17 | -0,72% | 23,40 | 23,55 | 23,2658 | 14.001 |
| 11 Gen 2025 | 23,72 | -0,36 | -1,50% | 23,90 | 23,90 | 23,51 | 9.621 |
| 09 Gen 2025 | 24,08 | 0,06 | 0,25% | 24,09 | 24,09 | 23,81 | 13.431 |
| 08 Gen 2025 | 24,02 | -0,48 | -1,96% | 24,65 | 24,65 | 24,02 | 7.403 |
| 07 Gen 2025 | 24,50 | 0,35 | 1,45% | 24,52 | 24,58 | 24,41 | 53.003 |
| 04 Gen 2025 | 24,15 | 0,43 | 1,82% | 23,93 | 24,15 | 23,91 | 54.141 |
| 03 Gen 2025 | 23,7182 | 0,09 | 0,36% | 23,89 | 23,97 | 23,51 | 60.044 |
| 01 Gen 2025 | 23,6329 | -0,29 | -1,23% | 23,9267 | 23,9267 | 23,6329 | 1.964 |
| 31 Dic 2024 | 23,9267 | -0,21 | -0,89% | 23,86 | 24,0693 | 23,71 | 3.898 |
| 28 Dic 2024 | 24,1407 | -0,38 | -1,54% | 24,30 | 24,30 | 23,96 | 176.296 |
| 27 Dic 2024 | 24,5192 | 0,01 | 0,05% | 24,50 | 24,555 | 24,50 | 2.308 |
| 24 Dic 2024 | 24,5065 | 0,26 | 1,07% | 24,35 | 24,5065 | 24,35 | 1.270 |
| 24 Dic 2024 | 24,2468 | 0,29 | 1,20% | 24,09 | 24,2468 | 23,8765 | 6.726 |
| 21 Dic 2024 | 23,96 | 0,34 | 1,44% | 23,48 | 24,1741 | 23,48 | 8.933 |
| 20 Dic 2024 | 23,62 | -0,10 | -0,42% | 23,91 | 23,91 | 23,60 | 6.625 |
| 19 Dic 2024 | 23,72 | -0,68 | -2,80% | 24,54 | 24,54 | 23,7001 | 4.487 |
| 18 Dic 2024 | 24,4042 | -0,19 | -0,79% | 24,43 | 24,4401 | 24,2629 | 2.757 |
| 17 Dic 2024 | 24,5979 | 0,33 | 1,35% | 24,35 | 24,642 | 24,35 | 26.582 |
| 14 Dic 2024 | 24,2693 | 0,15 | 0,62% | 24,1204 | 24,35 | 24,1204 | 11.234 |
| 13 Dic 2024 | 24,1204 | -0,10 | -0,41% | 24,08 | 24,23 | 24,08 | 3.399 |
| 12 Dic 2024 | 24,22 | 0,42 | 1,76% | 23,90 | 24,2494 | 23,90 | 7.824 |
| 11 Dic 2024 | 23,80 | -0,08 | -0,34% | 23,90 | 24,05 | 23,80 | 31.161 |
| 10 Dic 2024 | 23,88 | -0,32 | -1,32% | 24,02 | 24,0693 | 23,82 | 25.980 |
|
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 |
