Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 26,5667 | -0,10 | -0,39% | 26,28 | 26,64 | 26,20 | 3.501 |
| 01 Feb 2025 | 26,6696 | -0,23 | -0,85% | 26,90 | 26,90 | 26,665 | 378 |
| 31 Gen 2025 | 26,8976 | 0,29 | 1,11% | 26,9099 | 26,9099 | 26,8976 | 203 |
| 30 Gen 2025 | 26,6036 | -0,13 | -0,48% | 26,68 | 26,72 | 26,6036 | 660 |
| 29 Gen 2025 | 26,7308 | -0,04 | -0,15% | 26,80 | 26,80 | 26,6701 | 1.252 |
| 28 Gen 2025 | 26,7722 | -0,18 | -0,67% | 26,67 | 26,80 | 26,67 | 1.974 |
| 25 Gen 2025 | 26,9536 | 0,00 | 0,01% | 26,99 | 27,0499 | 26,9536 | 3.031 |
| 24 Gen 2025 | 26,9499 | 0,00 | 0,00% | 26,9499 | 26,9499 | 26,9499 | 0 |
| 23 Gen 2025 | 26,9499 | -0,06 | -0,23% | 27,09 | 27,09 | 26,9499 | 383 |
| 22 Gen 2025 | 27,0123 | 0,32 | 1,18% | 26,80 | 27,0202 | 26,80 | 788 |
| 18 Gen 2025 | 26,6973 | 0,12 | 0,44% | 26,72 | 26,72 | 26,6823 | 600 |
| 17 Gen 2025 | 26,5811 | 0,29 | 1,11% | 26,33 | 26,5811 | 26,33 | 423 |
| 16 Gen 2025 | 26,2902 | 0,29 | 1,13% | 26,41 | 26,41 | 26,2902 | 661 |
| 15 Gen 2025 | 25,9968 | 0,27 | 1,05% | 25,88 | 26,025 | 25,83 | 50.357 |
| 14 Gen 2025 | 25,7273 | 0,21 | 0,81% | 25,53 | 25,7273 | 25,53 | 1.197 |
| 11 Gen 2025 | 25,5205 | -0,33 | -1,29% | 25,69 | 25,69 | 25,5205 | 496 |
| 09 Gen 2025 | 25,854 | 0,10 | 0,40% | 25,69 | 25,86 | 25,69 | 2.362 |
| 08 Gen 2025 | 25,75 | -0,02 | -0,09% | 25,88 | 25,88 | 25,7101 | 1.560 |
| 07 Gen 2025 | 25,7737 | -0,03 | -0,12% | 25,90 | 26,15 | 25,7737 | 6.199 |
| 04 Gen 2025 | 25,8043 | 0,26 | 1,03% | 25,791 | 25,825 | 25,791 | 1.515 |
| 03 Gen 2025 | 25,542 | -0,03 | -0,11% | 25,77 | 25,77 | 25,542 | 548 |
| 01 Gen 2025 | 25,569 | -0,02 | -0,08% | 25,69 | 25,69 | 25,565 | 842 |
| 31 Dic 2024 | 25,59 | -0,23 | -0,88% | 25,63 | 25,6938 | 25,41 | 2.705 |
| 28 Dic 2024 | 25,8176 | -0,21 | -0,79% | 25,90 | 25,90 | 25,7154 | 1.296 |
| 27 Dic 2024 | 26,0243 | 0,04 | 0,16% | 25,89 | 26,0243 | 25,89 | 291 |
| 24 Dic 2024 | 25,9822 | 0,18 | 0,70% | 25,97 | 25,9822 | 25,97 | 49 |
| 24 Dic 2024 | 25,8016 | 0,05 | 0,20% | 25,72 | 25,81 | 25,63 | 491 |
| 21 Dic 2024 | 25,75 | 0,26 | 1,03% | 25,35 | 25,91 | 25,35 | 6.048 |
| 20 Dic 2024 | 25,4886 | -0,09 | -0,34% | 25,72 | 25,72 | 25,4886 | 1.851 |
| 19 Dic 2024 | 25,5763 | -0,79 | -2,98% | 26,33 | 26,33 | 25,5763 | 869 |
| 18 Dic 2024 | 26,3626 | -0,21 | -0,79% | 26,49 | 26,49 | 26,33 | 710 |
| 17 Dic 2024 | 26,5728 | -0,05 | -0,19% | 26,67 | 26,7318 | 26,5728 | 3.243 |
| 14 Dic 2024 | 26,624 | -0,14 | -0,50% | 26,84 | 26,84 | 26,624 | 319 |
| 13 Dic 2024 | 26,759 | -0,12 | -0,46% | 26,8258 | 26,8258 | 26,759 | 2.255 |
| 12 Dic 2024 | 26,8821 | 0,02 | 0,09% | 27,00 | 27,00 | 26,86 | 22.886 |
| 11 Dic 2024 | 26,859 | -0,19 | -0,69% | 27,00 | 27,00 | 26,823 | 3.177 |
| 10 Dic 2024 | 27,0443 | -0,19 | -0,71% | 27,33 | 27,33 | 27,0443 | 613 |
| 07 Dic 2024 | 27,2379 | -0,04 | -0,14% | 27,40 | 27,40 | 27,2379 | 398 |
| 06 Dic 2024 | 27,2764 | -0,13 | -0,48% | 27,41 | 27,41 | 27,2764 | 493 |
| 05 Dic 2024 | 27,4089 | -0,01 | -0,04% | 27,47 | 27,47 | 27,389 | 157 |
| 04 Dic 2024 | 27,4194 | -0,06 | -0,23% | 27,52 | 27,52 | 27,39 | 1.205 |
| 03 Dic 2024 | 27,4835 | -0,16 | -0,56% | 27,63 | 27,63 | 27,4334 | 551 |
| 29 Nov 2024 | 27,6388 | 0,06 | 0,22% | 27,67 | 27,67 | 27,6388 | 117 |
| 28 Nov 2024 | 27,5782 | -0,04 | -0,13% | 27,72 | 27,74 | 27,5782 | 33.124 |
| 27 Nov 2024 | 27,6153 | 0,01 | 0,04% | 27,59 | 27,6153 | 27,50 | 4.560 |
| 26 Nov 2024 | 27,6047 | 0,21 | 0,77% | 27,63 | 27,64 | 27,56 | 1.779 |
| 23 Nov 2024 | 27,3943 | 0,26 | 0,96% | 27,16 | 27,41 | 27,16 | 1.131 |
| 22 Nov 2024 | 27,1343 | 0,39 | 1,46% | 26,87 | 27,1343 | 26,87 | 54 |
| 21 Nov 2024 | 26,7427 | 0,14 | 0,51% | 26,64 | 26,7427 | 26,64 | 1.822 |
| 20 Nov 2024 | 26,6068 | -0,02 | -0,07% | 26,48 | 26,67 | 26,435 | 2.016 |
| 19 Nov 2024 | 26,6248 | 0,10 | 0,37% | 26,58 | 26,65 | 26,58 | 2.460 |
| 16 Nov 2024 | 26,5271 | -0,16 | -0,61% | 26,69 | 26,69 | 26,47 | 11.076 |
| 15 Nov 2024 | 26,6911 | -0,29 | -1,07% | 27,03 | 27,03 | 26,6911 | 1.276 |
| 14 Nov 2024 | 26,9791 | -0,04 | -0,15% | 27,05 | 27,1399 | 26,9791 | 8.381 |
| 13 Nov 2024 | 27,0184 | -0,17 | -0,61% | 27,17 | 27,17 | 27,005 | 6.685 |
| 12 Nov 2024 | 27,1852 | 0,14 | 0,52% | 27,18 | 27,22 | 27,18 | 675 |
| 09 Nov 2024 | 27,045 | 0,20 | 0,75% | 26,97 | 27,045 | 26,97 | 194 |
| 08 Nov 2024 | 26,8434 | 0,00 | 0,02% | 26,87 | 26,93 | 26,8434 | 1.178 |
| 07 Nov 2024 | 26,8392 | 0,74 | 2,83% | 26,75 | 26,84 | 26,61 | 4.568 |
|
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 |
