Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 24,786 | 0,03 | 0,12% | 24,98 | 25,529 | 24,6302 | 10.092 |
| 07 Feb 2025 | 24,7551 | -0,08 | -0,34% | 25,00 | 25,111 | 24,564 | 16.760 |
| 06 Feb 2025 | 24,84 | 0,70 | 2,90% | 24,30 | 24,84 | 24,30 | 8.826 |
| 05 Feb 2025 | 24,14 | 0,65 | 2,77% | 23,60 | 24,30 | 23,60 | 19.098 |
| 04 Feb 2025 | 23,49 | -0,83 | -3,41% | 23,00 | 23,685 | 22,5901 | 15.481 |
| 01 Feb 2025 | 24,32 | -0,36 | -1,46% | 24,89 | 25,22 | 24,23 | 13.449 |
| 31 Gen 2025 | 24,68 | 0,14 | 0,57% | 24,80 | 24,80 | 24,261 | 8.796 |
| 30 Gen 2025 | 24,54 | -0,64 | -2,54% | 25,14 | 25,14 | 24,22 | 23.127 |
| 29 Gen 2025 | 25,1788 | 1,15 | 4,78% | 24,29 | 25,20 | 24,017 | 27.517 |
| 28 Gen 2025 | 24,03 | -2,37 | -8,98% | 24,47 | 24,878 | 23,73 | 29.358 |
| 25 Gen 2025 | 26,40 | 0,23 | 0,88% | 26,62 | 26,90 | 26,21 | 69.908 |
| 24 Gen 2025 | 26,17 | 0,00 | 0,00% | 26,17 | 26,17 | 26,17 | 0 |
| 23 Gen 2025 | 26,17 | 0,58 | 2,27% | 26,10 | 26,34 | 26,02 | 35.509 |
| 22 Gen 2025 | 25,59 | 1,40 | 5,78% | 24,80 | 25,6081 | 24,659 | 29.125 |
| 18 Gen 2025 | 24,1914 | 0,62 | 2,64% | 24,25 | 24,3999 | 24,1808 | 17.100 |
| 17 Gen 2025 | 23,57 | 0,27 | 1,16% | 23,71 | 23,77 | 23,45 | 17.988 |
| 16 Gen 2025 | 23,2993 | 1,29 | 5,85% | 23,05 | 23,43 | 22,8701 | 12.854 |
| 15 Gen 2025 | 22,0126 | 0,05 | 0,24% | 22,27 | 22,41 | 21,701 | 11.639 |
| 14 Gen 2025 | 21,96 | -0,52 | -2,31% | 21,69 | 21,96 | 21,46 | 17.818 |
| 11 Gen 2025 | 22,4786 | -0,84 | -3,61% | 22,82 | 22,82 | 22,09 | 21.104 |
| 09 Gen 2025 | 23,32 | -0,33 | -1,40% | 23,38 | 23,3899 | 22,96 | 9.590 |
| 08 Gen 2025 | 23,65 | -0,89 | -3,63% | 25,00 | 25,00 | 23,4687 | 11.918 |
| 07 Gen 2025 | 24,54 | 0,35 | 1,43% | 24,80 | 25,00 | 24,44 | 54.158 |
| 04 Gen 2025 | 24,1941 | 0,92 | 3,97% | 23,55 | 24,26 | 23,55 | 10.219 |
| 03 Gen 2025 | 23,27 | 0,52 | 2,29% | 23,29 | 23,67 | 23,0301 | 33.723 |
| 01 Gen 2025 | 22,7498 | -0,41 | -1,77% | 23,29 | 23,29 | 22,63 | 16.870 |
| 31 Dic 2024 | 23,16 | -0,47 | -1,99% | 23,04 | 23,4599 | 22,79 | 20.725 |
| 28 Dic 2024 | 23,63 | -0,59 | -2,44% | 24,07 | 24,07 | 23,1901 | 13.649 |
| 27 Dic 2024 | 24,22 | 0,48 | 2,03% | 23,73 | 24,30 | 23,64 | 16.024 |
| 24 Dic 2024 | 23,7371 | 0,28 | 1,19% | 23,50 | 23,84 | 23,50 | 15.910 |
| 24 Dic 2024 | 23,4573 | 0,15 | 0,63% | 23,13 | 23,46 | 22,89 | 6.870 |
| 21 Dic 2024 | 23,31 | 0,60 | 2,64% | 22,27 | 23,61 | 22,2307 | 6.597 |
| 20 Dic 2024 | 22,71 | -0,53 | -2,28% | 23,30 | 23,61 | 22,50 | 14.884 |
| 19 Dic 2024 | 23,24 | -1,43 | -5,80% | 24,93 | 25,296 | 22,92 | 25.753 |
| 18 Dic 2024 | 24,67 | -0,24 | -0,96% | 24,58 | 24,7048 | 24,23 | 6.920 |
| 17 Dic 2024 | 24,91 | 0,38 | 1,55% | 24,75 | 24,9301 | 24,4721 | 22.613 |
| 14 Dic 2024 | 24,53 | -0,57 | -2,25% | 24,90 | 24,90 | 24,35 | 39.534 |
| 13 Dic 2024 | 25,0957 | -0,58 | -2,25% | 25,22 | 25,5255 | 25,0957 | 5.333 |
| 12 Dic 2024 | 25,6742 | 0,53 | 2,09% | 25,52 | 25,7595 | 25,3815 | 14.299 |
| 11 Dic 2024 | 25,1486 | -0,71 | -2,75% | 25,83 | 25,89 | 25,09 | 28.493 |
| 10 Dic 2024 | 25,86 | -0,44 | -1,68% | 26,33 | 26,34 | 25,67 | 11.645 |
| 07 Dic 2024 | 26,3006 | 0,29 | 1,10% | 26,33 | 26,427 | 26,1401 | 12.529 |
| 06 Dic 2024 | 26,0149 | -0,34 | -1,27% | 26,32 | 26,3249 | 25,94 | 15.528 |
| 05 Dic 2024 | 26,35 | 0,86 | 3,37% | 25,75 | 26,3899 | 25,75 | 68.036 |
| 04 Dic 2024 | 25,49 | 0,27 | 1,07% | 25,21 | 25,5399 | 25,1553 | 5.378 |
| 03 Dic 2024 | 25,2189 | 0,10 | 0,39% | 25,41 | 25,41 | 25,06 | 20.007 |
| 29 Nov 2024 | 25,12 | 0,70 | 2,87% | 24,54 | 25,18 | 24,54 | 22.799 |
| 28 Nov 2024 | 24,42 | -0,64 | -2,55% | 24,82 | 24,82 | 24,17 | 6.604 |
| 27 Nov 2024 | 25,06 | -0,28 | -1,10% | 25,22 | 25,22 | 24,9017 | 5.103 |
| 26 Nov 2024 | 25,34 | 0,04 | 0,16% | 25,61 | 25,70 | 25,12 | 8.518 |
| 23 Nov 2024 | 25,30 | 0,37 | 1,48% | 24,96 | 25,3328 | 24,94 | 29.747 |
| 22 Nov 2024 | 24,93 | 0,70 | 2,87% | 24,65 | 25,08 | 24,22 | 12.255 |
| 21 Nov 2024 | 24,2334 | -0,13 | -0,52% | 24,42 | 24,45 | 23,77 | 17.980 |
| 20 Nov 2024 | 24,36 | 0,88 | 3,75% | 23,18 | 24,40 | 23,18 | 14.130 |
| 19 Nov 2024 | 23,48 | 0,12 | 0,51% | 23,36 | 23,70 | 23,305 | 5.379 |
| 16 Nov 2024 | 23,36 | -0,70 | -2,89% | 23,68 | 23,8269 | 23,22 | 9.575 |
| 15 Nov 2024 | 24,0552 | -0,54 | -2,20% | 24,51 | 24,69 | 23,9853 | 10.453 |
| 14 Nov 2024 | 24,5966 | -0,46 | -1,85% | 24,86 | 25,0609 | 24,55 | 25.154 |
| 13 Nov 2024 | 25,06 | -0,87 | -3,37% | 25,51 | 25,51 | 24,77 | 10.740 |
|
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 |
