Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 21,65 | 0,65 | 3,10% | 21,26 | 21,66 | 21,17 | 2.202.664 |
| 13 Mar 2025 | 21,00 | -0,19 | -0,90% | 21,33 | 21,37 | 20,675 | 2.247.611 |
| 12 Mar 2025 | 21,19 | -0,39 | -1,81% | 21,76 | 21,88 | 20,93 | 3.051.031 |
| 11 Mar 2025 | 21,58 | -0,37 | -1,69% | 22,09 | 22,20 | 21,35 | 4.952.783 |
| 10 Mar 2025 | 21,95 | -1,08 | -4,69% | 22,53 | 22,63 | 21,555 | 6.388.321 |
| 08 Mar 2025 | 23,03 | -0,23 | -0,99% | 23,09 | 23,17 | 22,415 | 4.926.154 |
| 07 Mar 2025 | 23,26 | -0,71 | -2,96% | 23,63 | 23,99 | 23,21 | 2.412.096 |
| 06 Mar 2025 | 23,97 | 0,85 | 3,68% | 23,35 | 24,0391 | 23,25 | 2.420.930 |
| 05 Mar 2025 | 23,12 | -0,81 | -3,38% | 23,47 | 23,55 | 22,785 | 3.762.668 |
| 04 Mar 2025 | 23,93 | -0,51 | -2,09% | 24,47 | 24,81 | 23,77 | 2.236.158 |
| 01 Mar 2025 | 24,44 | 0,20 | 0,83% | 24,26 | 24,585 | 24,09 | 2.668.372 |
| 28 Feb 2025 | 24,24 | -0,54 | -2,18% | 24,79 | 24,87 | 24,15 | 1.811.859 |
| 27 Feb 2025 | 24,78 | 0,09 | 0,36% | 24,84 | 25,175 | 24,76 | 2.115.443 |
| 26 Feb 2025 | 24,69 | -0,20 | -0,80% | 24,92 | 24,935 | 24,27 | 3.609.280 |
| 25 Feb 2025 | 24,89 | 0,24 | 0,97% | 24,89 | 25,125 | 24,64 | 2.001.459 |
| 22 Feb 2025 | 24,65 | -1,02 | -3,97% | 25,82 | 25,89 | 24,585 | 8.155.679 |
| 21 Feb 2025 | 25,67 | -0,19 | -0,73% | 25,80 | 25,90 | 25,285 | 1.730.256 |
| 20 Feb 2025 | 25,86 | -0,06 | -0,23% | 25,745 | 26,05 | 25,58 | 889.297 |
| 19 Feb 2025 | 25,92 | 0,11 | 0,43% | 25,75 | 26,07 | 25,735 | 2.107.820 |
| 15 Feb 2025 | 25,81 | 0,34 | 1,33% | 25,60 | 25,84 | 25,475 | 1.069.636 |
| 14 Feb 2025 | 25,47 | -0,38 | -1,47% | 25,97 | 26,1599 | 25,03 | 2.313.826 |
| 13 Feb 2025 | 25,85 | 0,15 | 0,58% | 25,49 | 25,93 | 25,49 | 740.099 |
| 12 Feb 2025 | 25,70 | -0,40 | -1,53% | 25,93 | 25,93 | 25,56 | 1.799.318 |
| 11 Feb 2025 | 26,10 | -0,32 | -1,21% | 26,38 | 26,44 | 25,9047 | 1.221.803 |
| 08 Feb 2025 | 26,42 | 0,40 | 1,54% | 26,27 | 26,61 | 26,25 | 1.284.345 |
| 07 Feb 2025 | 26,02 | 0,14 | 0,54% | 25,98 | 26,21 | 25,90 | 830.278 |
| 06 Feb 2025 | 25,88 | -0,19 | -0,73% | 26,05 | 26,0993 | 25,675 | 750.149 |
| 05 Feb 2025 | 26,07 | 0,41 | 1,60% | 25,78 | 26,07 | 25,67 | 1.412.443 |
| 04 Feb 2025 | 25,66 | -0,37 | -1,42% | 25,22 | 25,93 | 25,002 | 1.919.704 |
| 01 Feb 2025 | 26,03 | -0,34 | -1,29% | 26,33 | 26,64 | 26,00 | 1.507.640 |
| 31 Gen 2025 | 26,37 | 0,19 | 0,73% | 26,08 | 26,54 | 26,08 | 797.376 |
| 30 Gen 2025 | 26,18 | 0,16 | 0,61% | 26,11 | 26,21 | 25,99 | 1.078.561 |
| 29 Gen 2025 | 26,02 | -0,46 | -1,74% | 26,21 | 26,21 | 25,855 | 1.805.387 |
| 28 Gen 2025 | 26,48 | 0,23 | 0,88% | 26,05 | 26,6499 | 26,03 | 1.726.625 |
| 25 Gen 2025 | 26,25 | -0,23 | -0,87% | 26,15 | 26,51 | 25,99 | 2.463.619 |
| 24 Gen 2025 | 26,48 | 0,00 | 0,00% | 26,48 | 26,48 | 26,48 | 0 |
| 23 Gen 2025 | 26,48 | -0,33 | -1,23% | 27,08 | 27,0999 | 26,405 | 2.685.350 |
| 22 Gen 2025 | 26,81 | 0,62 | 2,37% | 26,55 | 26,88 | 26,48 | 3.688.053 |
| 18 Gen 2025 | 26,19 | 0,18 | 0,69% | 26,13 | 26,31 | 26,11 | 1.980.389 |
| 17 Gen 2025 | 26,01 | -0,02 | -0,08% | 25,92 | 26,095 | 25,69 | 742.332 |
| 16 Gen 2025 | 26,03 | -0,12 | -0,46% | 26,47 | 26,51 | 25,98 | 1.920.706 |
| 15 Gen 2025 | 26,15 | 0,52 | 2,03% | 25,91 | 26,23 | 25,88 | 1.690.282 |
| 14 Gen 2025 | 25,63 | -0,59 | -2,25% | 25,83 | 25,83 | 25,275 | 1.616.010 |
| 11 Gen 2025 | 26,22 | 0,45 | 1,75% | 26,352 | 26,54 | 25,9474 | 4.994.389 |
| 09 Gen 2025 | 25,77 | 0,00 | 0,00% | 25,50 | 25,81 | 25,20 | 980.751 |
| 08 Gen 2025 | 25,77 | 0,19 | 0,74% | 25,73 | 25,98 | 25,45 | 1.658.418 |
| 07 Gen 2025 | 25,58 | 0,45 | 1,79% | 25,35 | 25,91 | 25,35 | 1.233.883 |
| 04 Gen 2025 | 25,13 | 0,03 | 0,12% | 25,10 | 25,16 | 24,53 | 2.045.752 |
| 03 Gen 2025 | 25,10 | -0,25 | -0,99% | 25,52 | 25,52 | 24,945 | 1.926.500 |
| 01 Gen 2025 | 25,35 | -0,09 | -0,35% | 25,37 | 25,59 | 25,2848 | 668.778 |
| 31 Dic 2024 | 25,44 | -0,14 | -0,55% | 25,28 | 25,595 | 25,02 | 1.165.254 |
| 28 Dic 2024 | 25,58 | -0,25 | -0,97% | 25,59 | 25,755 | 25,39 | 1.703.036 |
| 27 Dic 2024 | 25,83 | 0,02 | 0,08% | 25,65 | 25,8651 | 25,55 | 1.569.640 |
| 24 Dic 2024 | 25,81 | 0,26 | 1,02% | 25,60 | 25,83 | 25,41 | 826.455 |
| 24 Dic 2024 | 25,55 | 0,41 | 1,63% | 25,06 | 25,56 | 25,00 | 2.293.086 |
| 21 Dic 2024 | 25,14 | 0,32 | 1,29% | 24,71 | 25,405 | 24,71 | 1.372.765 |
| 20 Dic 2024 | 24,82 | 0,45 | 1,85% | 24,62 | 24,94 | 24,55 | 853.585 |
| 19 Dic 2024 | 24,37 | -0,68 | -2,71% | 25,08 | 25,54 | 24,205 | 1.243.158 |
| 18 Dic 2024 | 25,05 | -0,10 | -0,40% | 25,07 | 25,175 | 24,85 | 1.198.263 |
| 17 Dic 2024 | 25,15 | -0,12 | -0,47% | 25,18 | 25,395 | 25,08 | 875.286 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
