Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 20,219 | 0,15 | 0,75% | 20,06 | 20,26 | 20,06 | 1.524 |
| 31 Gen 2025 | 20,0694 | -0,03 | -0,14% | 20,05 | 20,0694 | 20,05 | 137 |
| 30 Gen 2025 | 20,0983 | 0,00 | 0,01% | 20,0709 | 20,1309 | 20,0709 | 1.157 |
| 29 Gen 2025 | 20,0953 | -0,02 | -0,12% | 20,26 | 20,26 | 19,88 | 3.238 |
| 28 Gen 2025 | 20,12 | -0,29 | -1,40% | 20,14 | 20,25 | 20,12 | 1.248 |
| 25 Gen 2025 | 20,4053 | 0,05 | 0,22% | 20,52 | 20,52 | 20,4053 | 589 |
| 24 Gen 2025 | 20,36 | 0,00 | 0,00% | 20,36 | 20,36 | 20,36 | 0 |
| 23 Gen 2025 | 20,36 | 0,03 | 0,14% | 20,31 | 20,45 | 20,31 | 2.102 |
| 22 Gen 2025 | 20,3318 | -0,21 | -1,03% | 20,4201 | 20,4201 | 20,325 | 2.090 |
| 18 Gen 2025 | 20,543 | 0,05 | 0,23% | 20,50 | 20,543 | 20,50 | 762 |
| 17 Gen 2025 | 20,495 | -0,10 | -0,47% | 20,75 | 20,85 | 20,415 | 4.987 |
| 16 Gen 2025 | 20,591 | -0,91 | -4,22% | 20,64 | 20,755 | 20,46 | 16.404 |
| 15 Gen 2025 | 21,4985 | 0,08 | 0,39% | 21,61 | 21,62 | 21,42 | 14.277 |
| 14 Gen 2025 | 21,4158 | 0,18 | 0,85% | 21,27 | 21,54 | 21,27 | 3.612 |
| 11 Gen 2025 | 21,2346 | 0,54 | 2,63% | 21,02 | 21,29 | 20,8948 | 8.706 |
| 09 Gen 2025 | 20,6908 | -0,06 | -0,30% | 20,86 | 20,91 | 20,63 | 5.032 |
| 08 Gen 2025 | 20,7524 | 0,44 | 2,16% | 20,42 | 20,859 | 20,42 | 4.151 |
| 07 Gen 2025 | 20,3143 | 0,35 | 1,78% | 20,14 | 20,33 | 20,14 | 2.971 |
| 04 Gen 2025 | 19,96 | 0,17 | 0,88% | 19,77 | 19,99 | 19,77 | 978 |
| 03 Gen 2025 | 19,786 | -0,13 | -0,65% | 19,72 | 19,92 | 19,70 | 2.322 |
| 01 Gen 2025 | 19,915 | 0,12 | 0,63% | 19,68 | 19,94 | 19,67 | 1.306 |
| 31 Dic 2024 | 19,7903 | -1,15 | -5,51% | 19,84 | 19,8802 | 19,76 | 10.169 |
| 28 Dic 2024 | 20,9437 | 0,26 | 1,25% | 20,76 | 20,9437 | 20,65 | 599 |
| 27 Dic 2024 | 20,6846 | -0,03 | -0,13% | 21,03 | 21,03 | 20,6846 | 636 |
| 24 Dic 2024 | 20,7115 | -0,08 | -0,39% | 20,93 | 20,9499 | 20,7115 | 826 |
| 24 Dic 2024 | 20,7936 | 0,48 | 2,38% | 20,47 | 20,7936 | 20,47 | 1.271 |
| 21 Dic 2024 | 20,3105 | -0,25 | -1,22% | 20,20 | 20,3105 | 20,1701 | 1.213 |
| 20 Dic 2024 | 20,5613 | 0,39 | 1,95% | 20,55 | 20,5901 | 20,50 | 2.269 |
| 19 Dic 2024 | 20,1682 | 0,50 | 2,53% | 19,61 | 20,1682 | 19,61 | 729 |
| 18 Dic 2024 | 19,6707 | -0,02 | -0,09% | 19,6707 | 19,6707 | 19,6707 | 358 |
| 17 Dic 2024 | 19,6879 | 0,04 | 0,19% | 19,55 | 19,75 | 19,55 | 4.954 |
| 14 Dic 2024 | 19,6509 | 0,25 | 1,28% | 19,52 | 19,6509 | 19,52 | 370 |
| 13 Dic 2024 | 19,4017 | 0,40 | 2,11% | 19,1511 | 19,4017 | 19,1511 | 1.001 |
| 12 Dic 2024 | 19,0017 | 0,22 | 1,20% | 18,75 | 19,0017 | 18,75 | 320 |
| 11 Dic 2024 | 18,7772 | 0,07 | 0,36% | 18,80 | 18,80 | 18,7772 | 282 |
| 10 Dic 2024 | 18,71 | 0,21 | 1,12% | 18,71 | 18,71 | 18,71 | 245 |
| 07 Dic 2024 | 18,5028 | -0,20 | -1,06% | 18,50 | 18,5797 | 18,45 | 1.042 |
| 06 Dic 2024 | 18,7019 | -0,08 | -0,43% | 18,86 | 18,86 | 18,7019 | 611 |
| 05 Dic 2024 | 18,783 | -0,25 | -1,32% | 19,14 | 19,14 | 18,783 | 1.266 |
| 04 Dic 2024 | 19,0352 | 0,19 | 1,01% | 18,92 | 19,0352 | 18,92 | 2.761 |
| 03 Dic 2024 | 18,8442 | -0,08 | -0,41% | 18,82 | 19,09 | 18,8102 | 1.521 |
| 29 Nov 2024 | 18,9216 | -0,29 | -1,52% | 18,93 | 18,93 | 18,9216 | 197 |
| 28 Nov 2024 | 19,2133 | -0,21 | -1,11% | 19,16 | 19,2133 | 19,16 | 77 |
| 27 Nov 2024 | 19,4281 | 0,28 | 1,44% | 19,31 | 19,4497 | 19,31 | 285 |
| 26 Nov 2024 | 19,1515 | -0,69 | -3,50% | 19,29 | 19,3301 | 19,1515 | 2.213 |
| 23 Nov 2024 | 19,8464 | -0,11 | -0,53% | 19,85 | 19,85 | 19,8464 | 624 |
| 22 Nov 2024 | 19,9515 | 0,02 | 0,10% | 19,86 | 20,01 | 19,73 | 6.046 |
| 21 Nov 2024 | 19,9308 | 0,13 | 0,65% | 20,01 | 20,01 | 19,8799 | 682 |
| 20 Nov 2024 | 19,8014 | -0,15 | -0,77% | 19,7597 | 19,8014 | 19,7597 | 890 |
| 19 Nov 2024 | 19,9556 | -0,13 | -0,63% | 20,13 | 20,14 | 19,9556 | 1.311 |
| 16 Nov 2024 | 20,0816 | -0,08 | -0,40% | 20,31 | 20,31 | 19,90 | 3.912 |
| 15 Nov 2024 | 20,1615 | -0,02 | -0,12% | 20,07 | 20,21 | 19,9441 | 5.586 |
| 14 Nov 2024 | 20,1857 | 0,28 | 1,41% | 19,78 | 20,1857 | 19,78 | 361 |
| 13 Nov 2024 | 19,9053 | 0,22 | 1,09% | 19,78 | 19,9093 | 19,56 | 3.106 |
| 12 Nov 2024 | 19,69 | 0,11 | 0,55% | 19,70 | 19,72 | 19,69 | 308 |
| 09 Nov 2024 | 19,5824 | -0,07 | -0,34% | 19,54 | 19,67 | 19,40 | 2.056 |
| 08 Nov 2024 | 19,6491 | -0,86 | -4,21% | 19,83 | 19,8301 | 19,61 | 2.223 |
| 07 Nov 2024 | 20,5135 | 0,89 | 4,53% | 20,55 | 20,55 | 20,46 | 1.818 |
| 06 Nov 2024 | 19,6249 | -0,19 | -0,95% | 19,88 | 20,0805 | 19,59 | 2.331 |
| 05 Nov 2024 | 19,8135 | -0,37 | -1,85% | 19,75 | 19,89 | 19,65 | 5.097 |
|
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 |
