Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 28,77 | 3,53 | 13,99% | 23,60 | 29,16 | 23,30 | 36.256.450 |
| 19 Dic 2024 | 25,24 | 4,93 | 24,27% | 20,03 | 25,52 | 19,70 | 33.378.388 |
| 18 Dic 2024 | 20,31 | 0,63 | 3,20% | 20,00 | 20,45 | 19,61 | 13.804.594 |
| 17 Dic 2024 | 19,68 | 0,58 | 3,04% | 18,96 | 19,77 | 18,95 | 7.773.372 |
| 14 Dic 2024 | 19,10 | 0,02 | 0,10% | 18,75 | 19,46 | 18,60 | 8.423.862 |
| 13 Dic 2024 | 19,08 | 0,21 | 1,11% | 19,01 | 19,395 | 18,685 | 10.381.799 |
| 12 Dic 2024 | 18,87 | -0,38 | -1,97% | 18,52 | 19,00 | 18,3639 | 6.718.812 |
| 11 Dic 2024 | 19,25 | -0,01 | -0,05% | 19,09 | 19,39 | 18,80 | 8.655.058 |
| 10 Dic 2024 | 19,26 | 0,61 | 3,27% | 18,64 | 19,52 | 18,53 | 12.748.504 |
| 07 Dic 2024 | 18,65 | -0,51 | -2,66% | 18,61 | 18,94 | 18,47 | 7.310.117 |
| 06 Dic 2024 | 19,16 | 0,11 | 0,58% | 19,21 | 19,29 | 18,91 | 7.736.506 |
| 05 Dic 2024 | 19,05 | 0,22 | 1,17% | 18,56 | 19,05 | 18,34 | 8.171.446 |
| 04 Dic 2024 | 18,83 | -0,24 | -1,26% | 19,30 | 19,67 | 18,66 | 8.608.922 |
| 03 Dic 2024 | 19,07 | -0,23 | -1,19% | 19,26 | 19,33 | 18,95 | 6.693.861 |
| 29 Nov 2024 | 19,30 | -0,55 | -2,77% | 19,55 | 19,5799 | 19,15 | 6.645.205 |
| 28 Nov 2024 | 19,85 | -0,13 | -0,65% | 20,04 | 20,80 | 19,7201 | 8.949.640 |
| 27 Nov 2024 | 19,98 | -0,33 | -1,62% | 20,29 | 20,29 | 19,71 | 8.830.701 |
| 26 Nov 2024 | 20,31 | -1,17 | -5,45% | 20,48 | 21,80 | 20,25 | 11.408.042 |
| 23 Nov 2024 | 21,48 | -1,29 | -5,67% | 22,61 | 22,77 | 21,44 | 11.148.637 |
| 22 Nov 2024 | 22,77 | -0,30 | -1,30% | 22,10 | 23,99 | 21,92 | 11.859.042 |
| 21 Nov 2024 | 23,07 | 1,10 | 5,01% | 21,96 | 24,3699 | 21,8405 | 15.057.049 |
| 20 Nov 2024 | 21,97 | 1,09 | 5,22% | 22,72 | 22,80 | 21,13 | 14.206.924 |
| 19 Nov 2024 | 20,88 | -1,22 | -5,52% | 21,84 | 22,12 | 20,36 | 10.563.601 |
| 16 Nov 2024 | 22,10 | 2,11 | 10,56% | 20,44 | 23,49 | 20,28 | 26.073.405 |
| 15 Nov 2024 | 19,99 | -0,03 | -0,15% | 19,85 | 20,21 | 19,50 | 10.178.283 |
| 14 Nov 2024 | 20,02 | -0,71 | -3,42% | 20,52 | 20,8961 | 19,91 | 9.786.997 |
| 13 Nov 2024 | 20,73 | -0,12 | -0,58% | 20,95 | 21,55 | 20,61 | 11.367.467 |
| 12 Nov 2024 | 20,85 | -0,09 | -0,43% | 20,58 | 20,88 | 20,31 | 7.906.483 |
| 09 Nov 2024 | 20,94 | -0,19 | -0,90% | 21,10 | 21,49 | 20,759 | 8.189.232 |
| 08 Nov 2024 | 21,13 | -0,98 | -4,43% | 21,59 | 21,61 | 20,96 | 9.053.369 |
| 07 Nov 2024 | 22,11 | -3,88 | -14,93% | 21,99 | 23,65 | 21,812 | 13.769.312 |
| 06 Nov 2024 | 25,99 | -2,20 | -7,80% | 27,58 | 27,63 | 25,86 | 12.720.684 |
| 05 Nov 2024 | 28,19 | -1,94 | -6,44% | 29,68 | 30,00 | 27,97 | 10.851.248 |
| 01 Nov 2024 | 30,13 | -0,81 | -2,62% | 29,72 | 30,25 | 28,59 | 11.641.515 |
| 31 Ott 2024 | 30,94 | 3,21 | 11,58% | 28,82 | 31,02 | 28,75 | 15.425.220 |
| 30 Ott 2024 | 27,73 | 0,91 | 3,39% | 27,18 | 27,86 | 26,51 | 7.790.956 |
| 29 Ott 2024 | 26,82 | -0,16 | -0,59% | 27,08 | 27,3599 | 26,20 | 6.491.631 |
| 28 Ott 2024 | 26,98 | -2,08 | -7,16% | 27,20 | 27,50 | 26,42 | 9.637.041 |
| 26 Ott 2024 | 29,06 | 1,95 | 7,19% | 26,67 | 29,08 | 26,255 | 12.897.885 |
| 25 Ott 2024 | 27,11 | -0,71 | -2,55% | 26,9405 | 28,99 | 26,8485 | 10.265.900 |
| 24 Ott 2024 | 27,82 | 1,95 | 7,54% | 26,37 | 28,8457 | 26,2347 | 13.262.323 |
| 23 Ott 2024 | 25,87 | -0,15 | -0,58% | 26,57 | 26,95 | 25,62 | 6.064.132 |
| 22 Ott 2024 | 26,02 | 0,05 | 0,19% | 26,23 | 27,04 | 25,83 | 7.214.512 |
| 19 Ott 2024 | 25,97 | -0,95 | -3,53% | 26,60 | 26,815 | 25,86 | 5.664.231 |
| 18 Ott 2024 | 26,92 | -0,60 | -2,18% | 27,17 | 27,69 | 26,79 | 5.970.788 |
| 17 Ott 2024 | 27,52 | -0,48 | -1,71% | 27,85 | 28,54 | 27,27 | 7.199.621 |
| 16 Ott 2024 | 28,00 | 1,31 | 4,91% | 25,98 | 28,13 | 25,68 | 11.722.331 |
| 15 Ott 2024 | 26,69 | -1,50 | -5,32% | 27,61 | 27,73 | 26,20 | 5.743.656 |
| 12 Ott 2024 | 28,19 | -0,43 | -1,50% | 28,80 | 28,80 | 27,81 | 7.305.959 |
| 11 Ott 2024 | 28,62 | 0,50 | 1,78% | 28,34 | 29,27 | 28,255 | 8.664.927 |
| 10 Ott 2024 | 28,12 | -1,13 | -3,86% | 28,92 | 29,14 | 27,89 | 7.572.820 |
| 09 Ott 2024 | 29,25 | -1,79 | -5,77% | 29,50 | 29,99 | 28,646 | 10.637.169 |
| 08 Ott 2024 | 31,04 | 3,58 | 13,04% | 28,17 | 31,42 | 28,06 | 14.928.625 |
| 05 Ott 2024 | 27,46 | -1,62 | -5,57% | 28,06 | 28,825 | 27,21 | 14.093.884 |
| 04 Ott 2024 | 29,08 | 1,82 | 6,68% | 28,22 | 29,3399 | 27,48 | 14.504.420 |
| 03 Ott 2024 | 27,26 | -0,54 | -1,94% | 27,91 | 29,12 | 27,01 | 13.744.789 |
| 02 Ott 2024 | 27,80 | 2,87 | 11,51% | 24,98 | 28,34 | 24,93 | 32.323.449 |
| 01 Ott 2024 | 24,93 | -0,87 | -3,37% | 26,00 | 26,92 | 24,90 | 13.931.623 |
| 28 Set 2024 | 25,80 | 1,69 | 7,01% | 24,12 | 25,84 | 24,0412 | 9.686.100 |
| 27 Set 2024 | 24,11 | 0,02 | 0,08% | 23,87 | 24,49 | 23,76 | 7.888.085 |
| 26 Set 2024 | 24,09 | 0,45 | 1,90% | 23,84 | 24,225 | 23,37 | 7.827.620 |
| 25 Set 2024 | 23,64 | 0,02 | 0,08% | 23,39 | 24,7901 | 23,18 | 9.338.887 |
| 24 Set 2024 | 23,62 | 0,10 | 0,43% | 23,17 | 23,93 | 22,81 | 7.029.975 |
|
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 |
