Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 24,79 | -0,58 | -2,29% | 25,87 | 25,87 | 23,63 | 4.168.610 |
| 01 Gen 2025 | 25,37 | -0,19 | -0,74% | 25,93 | 26,17 | 25,0705 | 4.682.373 |
| 31 Dic 2024 | 25,56 | -0,55 | -2,11% | 24,79 | 26,2995 | 23,88 | 3.621.793 |
| 28 Dic 2024 | 26,11 | -1,32 | -4,81% | 26,92 | 27,0399 | 24,6201 | 4.929.813 |
| 27 Dic 2024 | 27,43 | -0,04 | -0,15% | 27,14 | 27,59 | 26,45 | 2.709.629 |
| 24 Dic 2024 | 27,47 | 1,31 | 5,01% | 26,62 | 27,535 | 26,54 | 3.453.380 |
| 24 Dic 2024 | 26,16 | 1,49 | 6,04% | 24,99 | 26,18 | 24,16 | 3.994.588 |
| 21 Dic 2024 | 24,67 | 3,19 | 14,85% | 21,79 | 24,71 | 21,665 | 8.404.227 |
| 20 Dic 2024 | 21,48 | -2,10 | -8,91% | 24,89 | 25,1475 | 21,30 | 9.870.263 |
| 19 Dic 2024 | 23,58 | -4,70 | -16,62% | 28,44 | 28,85 | 23,556 | 3.986.632 |
| 18 Dic 2024 | 28,28 | -0,61 | -2,11% | 28,57 | 28,9583 | 28,1305 | 1.069.605 |
| 17 Dic 2024 | 28,89 | -0,57 | -1,93% | 29,56 | 29,62 | 28,7201 | 943.836 |
| 14 Dic 2024 | 29,46 | -0,07 | -0,24% | 29,83 | 30,00 | 29,12 | 872.308 |
| 13 Dic 2024 | 29,53 | -0,15 | -0,51% | 29,60 | 29,94 | 29,20 | 783.915 |
| 12 Dic 2024 | 29,68 | 0,33 | 1,12% | 30,03 | 30,25 | 29,58 | 525.363 |
| 11 Dic 2024 | 29,35 | -0,10 | -0,34% | 29,58 | 29,81 | 29,21 | 861.965 |
| 10 Dic 2024 | 29,45 | -0,55 | -1,83% | 30,10 | 30,1795 | 29,11 | 1.291.088 |
| 07 Dic 2024 | 30,00 | 0,52 | 1,76% | 30,07 | 30,23 | 29,71 | 780.134 |
| 06 Dic 2024 | 29,48 | -0,17 | -0,57% | 29,43 | 29,76 | 29,3634 | 954.572 |
| 05 Dic 2024 | 29,65 | -0,19 | -0,64% | 30,10 | 30,38 | 29,65 | 1.079.553 |
| 04 Dic 2024 | 29,84 | 0,17 | 0,57% | 29,50 | 29,99 | 29,0123 | 836.597 |
| 03 Dic 2024 | 29,67 | 0,31 | 1,06% | 29,50 | 29,7681 | 29,38 | 1.002.923 |
| 29 Nov 2024 | 29,36 | 0,49 | 1,70% | 29,13 | 29,58 | 29,12 | 1.296.027 |
| 28 Nov 2024 | 28,87 | 0,14 | 0,49% | 28,82 | 29,00 | 28,0101 | 832.207 |
| 27 Nov 2024 | 28,73 | 0,29 | 1,02% | 28,51 | 29,00 | 28,51 | 990.527 |
| 26 Nov 2024 | 28,44 | 0,92 | 3,32% | 28,38 | 28,50 | 27,24 | 1.526.542 |
| 23 Nov 2024 | 27,525 | 0,99 | 3,75% | 26,60 | 27,5699 | 26,53 | 1.425.949 |
| 22 Nov 2024 | 26,53 | 0,22 | 0,84% | 27,02 | 27,1599 | 25,59 | 2.249.630 |
| 21 Nov 2024 | 26,31 | -0,91 | -3,34% | 27,25 | 27,25 | 25,21 | 3.604.036 |
| 20 Nov 2024 | 27,22 | -0,91 | -3,23% | 26,54 | 27,94 | 26,525 | 2.749.764 |
| 19 Nov 2024 | 28,13 | 0,91 | 3,34% | 27,40 | 28,5599 | 27,16 | 1.337.671 |
| 16 Nov 2024 | 27,22 | -2,05 | -7,00% | 28,78 | 28,94 | 25,8401 | 3.714.344 |
| 15 Nov 2024 | 29,27 | 0,07 | 0,24% | 29,36 | 29,725 | 29,02 | 1.381.135 |
| 14 Nov 2024 | 29,20 | 0,64 | 2,24% | 28,75 | 29,34 | 28,47 | 1.499.159 |
| 13 Nov 2024 | 28,56 | 0,09 | 0,32% | 28,34 | 28,68 | 27,822 | 1.572.560 |
| 12 Nov 2024 | 28,47 | 0,06 | 0,21% | 28,76 | 28,95 | 28,43 | 2.349.154 |
| 09 Nov 2024 | 28,41 | 0,11 | 0,39% | 28,27 | 28,59 | 27,93 | 1.930.135 |
| 08 Nov 2024 | 28,30 | 0,85 | 3,10% | 27,98 | 28,41 | 27,91 | 2.358.242 |
| 07 Nov 2024 | 27,45 | 2,39 | 9,52% | 27,52 | 27,65 | 26,4304 | 4.177.301 |
| 06 Nov 2024 | 25,065 | 1,24 | 5,18% | 24,10 | 25,11 | 24,10 | 3.376.471 |
| 05 Nov 2024 | 23,83 | 1,03 | 4,52% | 23,07 | 23,95 | 22,875 | 3.814.423 |
| 01 Nov 2024 | 22,80 | 0,32 | 1,42% | 23,00 | 23,51 | 22,75 | 1.637.728 |
| 31 Ott 2024 | 22,48 | -1,81 | -7,45% | 23,70 | 23,7199 | 22,38 | 3.404.693 |
| 30 Ott 2024 | 24,29 | -0,58 | -2,33% | 24,65 | 25,03 | 24,20 | 1.236.454 |
| 29 Ott 2024 | 24,87 | 0,12 | 0,48% | 24,64 | 25,21 | 24,50 | 796.784 |
| 28 Ott 2024 | 24,75 | 1,06 | 4,47% | 24,65 | 25,07 | 24,60 | 1.229.227 |
| 26 Ott 2024 | 23,69 | -1,09 | -4,40% | 25,06 | 25,3288 | 23,635 | 2.240.091 |
| 25 Ott 2024 | 24,78 | 0,41 | 1,68% | 24,85 | 24,954 | 23,73 | 1.577.017 |
| 24 Ott 2024 | 24,37 | -1,31 | -5,10% | 25,41 | 25,46 | 23,7599 | 2.151.308 |
| 23 Ott 2024 | 25,68 | 0,11 | 0,43% | 25,30 | 25,84 | 25,0069 | 1.088.912 |
| 22 Ott 2024 | 25,57 | -0,06 | -0,23% | 25,49 | 25,72 | 24,93 | 1.327.067 |
| 19 Ott 2024 | 25,63 | 0,53 | 2,11% | 25,24 | 25,68 | 25,1032 | 1.116.368 |
| 18 Ott 2024 | 25,10 | 0,38 | 1,54% | 24,94 | 25,14 | 24,61 | 1.305.169 |
| 17 Ott 2024 | 24,72 | 0,31 | 1,27% | 24,48 | 24,85 | 24,13 | 1.271.018 |
| 16 Ott 2024 | 24,41 | -0,89 | -3,52% | 25,70 | 25,91 | 24,32 | 1.990.617 |
| 15 Ott 2024 | 25,30 | 0,90 | 3,67% | 24,79 | 25,53 | 24,67 | 1.571.889 |
| 12 Ott 2024 | 24,405 | 0,23 | 0,93% | 24,06 | 24,61 | 24,06 | 927.876 |
| 11 Ott 2024 | 24,18 | -0,30 | -1,23% | 24,27 | 24,38 | 23,815 | 1.261.744 |
| 10 Ott 2024 | 24,48 | 0,60 | 2,51% | 24,00 | 24,5901 | 23,90 | 1.473.578 |
| 09 Ott 2024 | 23,88 | 0,81 | 3,51% | 23,74 | 24,16 | 23,5023 | 1.643.951 |
| 08 Ott 2024 | 23,07 | -2,12 | -8,42% | 24,82 | 24,82 | 22,83 | 4.113.147 |
|
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 |
