Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 22,94 | -0,34 | -1,46% | 23,24 | 23,36 | 22,88 | 1.092.342 |
| 30 Gen 2025 | 23,28 | 0,12 | 0,52% | 23,00 | 23,29 | 22,81 | 1.295.128 |
| 29 Gen 2025 | 23,16 | 1,03 | 4,65% | 22,11 | 23,37 | 22,11 | 1.547.142 |
| 28 Gen 2025 | 22,13 | 0,29 | 1,33% | 21,89 | 22,35 | 21,55 | 1.430.168 |
| 24 Gen 2025 | 21,84 | 0,16 | 0,74% | 21,68 | 22,10 | 21,63 | 1.511.425 |
| 23 Gen 2025 | 21,68 | -0,33 | -1,50% | 22,09 | 22,27 | 21,585 | 1.410.176 |
| 22 Gen 2025 | 22,01 | -0,37 | -1,65% | 22,41 | 22,63 | 21,83 | 1.352.520 |
| 21 Gen 2025 | 22,38 | 0,50 | 2,29% | 22,00 | 22,52 | 21,95 | 1.618.629 |
| 20 Gen 2025 | 21,88 | -0,20 | -0,91% | 22,11 | 22,16 | 21,80 | 1.302.082 |
| 17 Gen 2025 | 22,08 | -0,31 | -1,38% | 22,40 | 26,51 | 21,50 | 1.180.997 |
| 16 Gen 2025 | 22,39 | 0,68 | 3,13% | 22,45 | 24,00 | 22,14 | 1.565.243 |
| 15 Gen 2025 | 21,71 | -0,47 | -2,10% | 22,20 | 22,34 | 21,70 | 2.450.823 |
| 14 Gen 2025 | 22,175 | 0,71 | 3,28% | 21,49 | 22,19 | 21,45 | 1.479.736 |
| 13 Gen 2025 | 21,47 | -0,28 | -1,29% | 21,41 | 21,47 | 21,10 | 664.720 |
| 10 Gen 2025 | 21,75 | -0,14 | -0,64% | 22,05 | 22,16 | 21,655 | 1.178.979 |
| 09 Gen 2025 | 21,89 | -0,23 | -1,04% | 22,04 | 22,15 | 21,75 | 861.756 |
| 08 Gen 2025 | 22,12 | -0,16 | -0,72% | 22,17 | 22,28 | 21,99 | 993.089 |
| 07 Gen 2025 | 22,28 | 0,23 | 1,04% | 22,28 | 22,45 | 22,24 | 817.048 |
| 06 Gen 2025 | 22,05 | -0,42 | -1,87% | 22,51 | 22,58 | 22,02 | 698.331 |
| 03 Gen 2025 | 22,47 | -0,14 | -0,62% | 22,51 | 22,73 | 22,38 | 798.682 |
| 02 Gen 2025 | 22,61 | 0,04 | 0,18% | 22,50 | 22,76 | 22,475 | 874.578 |
| 31 Dic 2024 | 22,57 | -0,41 | -1,78% | 22,70 | 23,02 | 22,56 | 743.082 |
| 30 Dic 2024 | 22,98 | -0,08 | -0,35% | 23,02 | 23,20 | 22,86 | 798.825 |
| 27 Dic 2024 | 23,06 | -0,06 | -0,26% | 23,10 | 23,25 | 22,98 | 828.737 |
| 24 Dic 2024 | 23,12 | 0,26 | 1,14% | 22,78 | 23,12 | 22,65 | 427.892 |
| 23 Dic 2024 | 22,86 | 0,69 | 3,11% | 22,44 | 22,86 | 22,38 | 876.421 |
| 20 Dic 2024 | 22,17 | -1,17 | -5,01% | 23,15 | 26,51 | 20,00 | 2.213.420 |
| 19 Dic 2024 | 23,34 | -0,60 | -2,51% | 23,14 | 23,43 | 22,66 | 1.702.676 |
| 18 Dic 2024 | 23,94 | -0,21 | -0,87% | 23,89 | 24,25 | 23,77 | 1.155.144 |
| 17 Dic 2024 | 24,15 | 0,15 | 0,62% | 24,06 | 24,40 | 23,96 | 1.087.171 |
| 16 Dic 2024 | 24,00 | -0,65 | -2,64% | 24,21 | 24,36 | 23,67 | 1.539.312 |
| 13 Dic 2024 | 24,65 | 0,14 | 0,57% | 24,33 | 24,81 | 24,33 | 907.012 |
| 12 Dic 2024 | 24,51 | -0,51 | -2,04% | 25,10 | 27,00 | 24,49 | 959.558 |
| 11 Dic 2024 | 25,02 | -0,14 | -0,56% | 24,93 | 25,20 | 24,88 | 824.543 |
| 10 Dic 2024 | 25,16 | -0,62 | -2,40% | 25,58 | 25,77 | 25,14 | 754.408 |
| 09 Dic 2024 | 25,78 | 0,14 | 0,55% | 25,89 | 26,00 | 25,66 | 459.863 |
| 06 Dic 2024 | 25,64 | -0,43 | -1,65% | 25,72 | 26,00 | 25,60 | 483.217 |
| 05 Dic 2024 | 26,07 | -0,30 | -1,14% | 26,45 | 26,55 | 26,00 | 530.073 |
| 04 Dic 2024 | 26,37 | -0,01 | -0,04% | 26,25 | 26,55 | 26,25 | 619.355 |
| 03 Dic 2024 | 26,38 | 0,06 | 0,23% | 26,49 | 26,605 | 26,26 | 470.257 |
| 02 Dic 2024 | 26,32 | 0,23 | 0,88% | 26,17 | 26,49 | 26,05 | 508.587 |
| 29 Nov 2024 | 26,09 | -0,27 | -1,02% | 26,19 | 26,29 | 25,84 | 597.618 |
| 28 Nov 2024 | 26,36 | -0,03 | -0,11% | 26,52 | 26,55 | 26,29 | 546.769 |
| 27 Nov 2024 | 26,39 | -0,09 | -0,34% | 26,75 | 26,83 | 26,39 | 768.594 |
| 26 Nov 2024 | 26,48 | -0,29 | -1,08% | 26,82 | 26,82 | 26,35 | 680.625 |
| 25 Nov 2024 | 26,77 | -0,09 | -0,34% | 27,00 | 27,38 | 26,72 | 2.436.185 |
| 22 Nov 2024 | 26,86 | -0,32 | -1,16% | 27,34 | 27,40 | 22,50 | 1.714.048 |
| 21 Nov 2024 | 27,175 | 0,45 | 1,66% | 26,65 | 27,22 | 26,56 | 1.148.542 |
| 20 Nov 2024 | 26,73 | 0,04 | 0,15% | 26,77 | 27,01 | 26,55 | 744.765 |
| 19 Nov 2024 | 26,69 | 1,16 | 4,54% | 25,00 | 26,71 | 24,70 | 1.150.326 |
| 18 Nov 2024 | 25,53 | -0,11 | -0,43% | 25,50 | 25,77 | 25,46 | 599.185 |
| 15 Nov 2024 | 25,64 | 0,26 | 1,02% | 25,77 | 26,00 | 25,58 | 828.229 |
| 14 Nov 2024 | 25,38 | 0,38 | 1,52% | 25,19 | 25,465 | 24,84 | 752.997 |
| 13 Nov 2024 | 25,00 | -0,13 | -0,52% | 24,92 | 25,10 | 24,60 | 740.801 |
| 12 Nov 2024 | 25,13 | 0,38 | 1,54% | 24,99 | 25,27 | 24,73 | 592.091 |
| 11 Nov 2024 | 24,75 | -0,24 | -0,96% | 25,05 | 25,05 | 24,61 | 954.371 |
| 08 Nov 2024 | 24,99 | 0,16 | 0,64% | 25,43 | 25,57 | 24,96 | 542.289 |
| 07 Nov 2024 | 24,83 | -0,39 | -1,55% | 25,56 | 25,56 | 24,83 | 661.628 |
| 06 Nov 2024 | 25,22 | 0,42 | 1,69% | 25,18 | 25,35 | 24,905 | 547.708 |
| 05 Nov 2024 | 24,80 | 0,12 | 0,49% | 24,61 | 24,88 | 24,33 | 506.294 |
| 04 Nov 2024 | 24,68 | 0,19 | 0,78% | 24,61 | 24,91 | 24,42 | 607.284 |
|
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 |
