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 | 25,38 | -0,90 | -3,42% | 26,65 | 26,7962 | 25,135 | 1.778.660 |
| 31 Gen 2025 | 26,28 | -0,04 | -0,15% | 26,36 | 26,69 | 26,01 | 994.850 |
| 30 Gen 2025 | 26,32 | 0,24 | 0,92% | 26,23 | 26,36 | 25,25 | 1.435.737 |
| 29 Gen 2025 | 26,08 | 0,53 | 2,07% | 25,60 | 26,40 | 25,00 | 1.753.944 |
| 28 Gen 2025 | 25,55 | -1,54 | -5,68% | 24,12 | 25,75 | 24,07 | 5.219.323 |
| 25 Gen 2025 | 27,09 | 0,43 | 1,61% | 27,25 | 27,345 | 26,9203 | 1.286.166 |
| 24 Gen 2025 | 26,66 | 0,00 | 0,00% | 26,66 | 26,66 | 26,66 | 0 |
| 23 Gen 2025 | 26,66 | -0,36 | -1,33% | 27,00 | 27,05 | 26,4704 | 2.802.832 |
| 22 Gen 2025 | 27,02 | 1,12 | 4,32% | 26,44 | 27,03 | 26,22 | 2.365.693 |
| 18 Gen 2025 | 25,90 | -0,16 | -0,61% | 26,59 | 26,63 | 25,88 | 1.335.397 |
| 17 Gen 2025 | 26,06 | -0,04 | -0,15% | 26,12 | 26,34 | 25,9201 | 1.474.670 |
| 16 Gen 2025 | 26,10 | 1,95 | 8,07% | 25,35 | 26,13 | 25,32 | 3.554.712 |
| 15 Gen 2025 | 24,15 | 0,40 | 1,68% | 24,10 | 24,65 | 23,402 | 2.861.949 |
| 14 Gen 2025 | 23,75 | 0,50 | 2,15% | 22,50 | 23,8674 | 22,44 | 3.386.364 |
| 11 Gen 2025 | 23,25 | -1,62 | -6,51% | 24,07 | 24,2326 | 22,80 | 4.401.965 |
| 09 Gen 2025 | 24,87 | 0,13 | 0,53% | 24,53 | 25,08 | 23,6901 | 3.075.506 |
| 08 Gen 2025 | 24,74 | -1,63 | -6,18% | 26,55 | 26,6451 | 24,28 | 3.565.691 |
| 07 Gen 2025 | 26,37 | 0,31 | 1,19% | 26,28 | 26,70 | 25,75 | 3.110.325 |
| 04 Gen 2025 | 26,06 | 1,27 | 5,12% | 25,21 | 26,17 | 25,08 | 2.138.863 |
| 03 Gen 2025 | 24,79 | -0,58 | -2,29% | 25,87 | 25,87 | 23,63 | 4.173.578 |
| 01 Gen 2025 | 25,37 | -0,19 | -0,74% | 25,93 | 26,17 | 25,0705 | 4.674.213 |
| 31 Dic 2024 | 25,56 | -0,55 | -2,11% | 24,79 | 26,2995 | 23,88 | 3.680.639 |
| 28 Dic 2024 | 26,11 | -1,32 | -4,81% | 26,92 | 27,0399 | 24,6201 | 4.973.303 |
| 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 | 4.032.433 |
| 21 Dic 2024 | 24,67 | 3,19 | 14,85% | 21,79 | 24,71 | 21,665 | 8.487.857 |
| 20 Dic 2024 | 21,48 | -2,10 | -8,91% | 24,89 | 25,1475 | 21,30 | 9.978.707 |
| 19 Dic 2024 | 23,58 | -4,70 | -16,62% | 28,44 | 28,85 | 23,556 | 3.992.639 |
| 18 Dic 2024 | 28,28 | -0,61 | -2,11% | 28,57 | 28,9583 | 28,1305 | 1.073.806 |
| 17 Dic 2024 | 28,89 | -0,57 | -1,93% | 29,56 | 29,65 | 28,7201 | 949.856 |
| 14 Dic 2024 | 29,46 | -0,07 | -0,24% | 29,83 | 30,00 | 29,12 | 876.833 |
| 13 Dic 2024 | 29,53 | -0,15 | -0,51% | 29,60 | 29,94 | 29,20 | 786.632 |
| 12 Dic 2024 | 29,68 | 0,33 | 1,12% | 30,03 | 30,25 | 29,58 | 540.694 |
| 11 Dic 2024 | 29,35 | -0,10 | -0,34% | 29,58 | 29,81 | 29,21 | 867.721 |
| 10 Dic 2024 | 29,45 | -0,55 | -1,83% | 30,10 | 30,1795 | 29,11 | 1.309.260 |
| 07 Dic 2024 | 30,00 | 0,52 | 1,76% | 30,07 | 30,23 | 29,71 | 788.060 |
| 06 Dic 2024 | 29,48 | -0,17 | -0,57% | 29,43 | 29,76 | 29,35 | 966.698 |
| 05 Dic 2024 | 29,65 | -0,19 | -0,64% | 30,10 | 30,38 | 29,65 | 1.093.967 |
| 04 Dic 2024 | 29,84 | 0,17 | 0,57% | 29,50 | 29,99 | 29,0123 | 837.542 |
| 03 Dic 2024 | 29,67 | 0,31 | 1,06% | 29,50 | 29,7681 | 29,38 | 1.007.833 |
| 29 Nov 2024 | 29,36 | 0,49 | 1,70% | 29,13 | 29,58 | 29,1101 | 1.302.432 |
| 28 Nov 2024 | 28,87 | 0,14 | 0,49% | 28,82 | 29,00 | 28,0101 | 837.258 |
| 27 Nov 2024 | 28,73 | 0,29 | 1,02% | 28,51 | 29,00 | 28,51 | 992.020 |
| 26 Nov 2024 | 28,44 | 0,92 | 3,32% | 28,38 | 28,50 | 27,24 | 1.536.889 |
| 23 Nov 2024 | 27,525 | 0,99 | 3,75% | 26,60 | 27,5699 | 26,53 | 1.473.785 |
| 22 Nov 2024 | 26,53 | 0,22 | 0,84% | 27,02 | 27,1599 | 25,59 | 2.254.632 |
| 21 Nov 2024 | 26,31 | -0,91 | -3,34% | 27,25 | 27,3589 | 25,21 | 3.613.281 |
| 20 Nov 2024 | 27,22 | -0,91 | -3,23% | 26,54 | 27,94 | 26,40 | 2.800.496 |
| 19 Nov 2024 | 28,13 | 0,91 | 3,34% | 27,40 | 28,5599 | 27,16 | 1.345.985 |
| 16 Nov 2024 | 27,22 | -2,05 | -7,00% | 28,78 | 28,94 | 25,8401 | 3.719.237 |
| 15 Nov 2024 | 29,27 | 0,07 | 0,24% | 29,36 | 29,725 | 29,02 | 1.392.390 |
| 14 Nov 2024 | 29,20 | 0,64 | 2,24% | 28,75 | 29,34 | 28,47 | 1.506.901 |
| 13 Nov 2024 | 28,56 | 0,09 | 0,32% | 28,34 | 28,68 | 27,822 | 1.589.596 |
| 12 Nov 2024 | 28,47 | 0,06 | 0,21% | 28,76 | 28,95 | 28,43 | 2.358.924 |
| 09 Nov 2024 | 28,41 | 0,11 | 0,39% | 28,27 | 28,59 | 27,93 | 1.931.135 |
| 08 Nov 2024 | 28,30 | 0,85 | 3,10% | 27,98 | 28,41 | 27,91 | 2.375.413 |
| 07 Nov 2024 | 27,45 | 2,39 | 9,52% | 27,52 | 27,65 | 26,4304 | 4.074.315 |
| 06 Nov 2024 | 25,065 | 1,24 | 5,18% | 24,10 | 25,11 | 24,09 | 3.397.087 |
|
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 |
