Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Dic 2024 | 24,575 | 0,29 | 1,17% | 24,00 | 24,64 | 23,91 | 2.535.585 |
| 29 Nov 2024 | 24,29 | 0,52 | 2,21% | 23,70 | 24,305 | 23,615 | 2.525.807 |
| 28 Nov 2024 | 23,765 | -0,07 | -0,29% | 23,865 | 24,125 | 23,655 | 2.272.255 |
| 27 Nov 2024 | 23,835 | -0,62 | -2,52% | 24,015 | 24,115 | 23,55 | 3.016.456 |
| 26 Nov 2024 | 24,45 | -0,17 | -0,67% | 24,31 | 25,085 | 24,07 | 3.201.445 |
| 25 Nov 2024 | 24,615 | 1,22 | 5,21% | 23,69 | 24,635 | 23,69 | 5.114.928 |
| 22 Nov 2024 | 23,395 | 0,33 | 1,43% | 23,50 | 23,65 | 22,99 | 3.510.127 |
| 21 Nov 2024 | 23,065 | 0,06 | 0,26% | 23,04 | 23,11 | 22,64 | 3.339.633 |
| 20 Nov 2024 | 23,005 | -0,26 | -1,10% | 23,295 | 23,46 | 22,815 | 3.344.032 |
| 19 Nov 2024 | 23,26 | -0,41 | -1,73% | 23,81 | 23,88 | 22,845 | 3.932.208 |
| 18 Nov 2024 | 23,67 | -0,57 | -2,33% | 24,05 | 24,27 | 23,435 | 3.633.378 |
| 15 Nov 2024 | 24,235 | -0,92 | -3,64% | 24,62 | 24,79 | 24,165 | 4.314.446 |
| 14 Nov 2024 | 25,15 | 0,70 | 2,86% | 24,635 | 25,22 | 24,43 | 3.091.057 |
| 13 Nov 2024 | 24,45 | -1,10 | -4,29% | 25,435 | 25,485 | 24,33 | 4.498.523 |
| 12 Nov 2024 | 25,545 | 0,31 | 1,21% | 24,995 | 26,075 | 24,965 | 5.529.330 |
| 11 Nov 2024 | 25,24 | 0,59 | 2,39% | 24,955 | 25,625 | 24,91 | 3.658.374 |
| 08 Nov 2024 | 24,65 | -0,40 | -1,60% | 25,025 | 25,095 | 24,495 | 2.275.064 |
| 07 Nov 2024 | 25,05 | 0,36 | 1,44% | 24,675 | 25,345 | 24,55 | 2.962.486 |
| 06 Nov 2024 | 24,695 | 0,22 | 0,90% | 24,78 | 25,565 | 24,46 | 5.314.181 |
| 05 Nov 2024 | 24,475 | 0,38 | 1,56% | 23,995 | 24,48 | 23,88 | 3.354.009 |
| 04 Nov 2024 | 24,10 | -0,72 | -2,88% | 24,255 | 24,84 | 24,01 | 4.815.133 |
| 01 Nov 2024 | 24,815 | -0,08 | -0,32% | 24,83 | 24,995 | 24,275 | 4.494.363 |
| 31 Ott 2024 | 24,895 | -0,89 | -3,43% | 25,67 | 26,50 | 24,75 | 7.892.640 |
| 30 Ott 2024 | 25,78 | -0,98 | -3,64% | 26,32 | 26,36 | 25,755 | 4.170.956 |
| 29 Ott 2024 | 26,755 | 0,47 | 1,81% | 26,475 | 26,785 | 26,365 | 3.377.719 |
| 28 Ott 2024 | 26,28 | 0,17 | 0,63% | 26,58 | 26,635 | 25,67 | 3.690.095 |
| 25 Ott 2024 | 26,115 | 0,10 | 0,40% | 26,115 | 26,305 | 25,86 | 1.942.932 |
| 24 Ott 2024 | 26,01 | 0,01 | 0,04% | 26,17 | 26,575 | 25,97 | 3.552.600 |
| 23 Ott 2024 | 26,00 | 0,45 | 1,78% | 26,00 | 26,635 | 25,865 | 4.969.718 |
| 22 Ott 2024 | 25,545 | 0,47 | 1,87% | 25,29 | 25,715 | 25,24 | 3.223.221 |
| 21 Ott 2024 | 25,075 | -0,61 | -2,36% | 25,66 | 25,81 | 25,065 | 3.026.528 |
| 18 Ott 2024 | 25,68 | 0,25 | 0,98% | 25,50 | 26,065 | 25,46 | 3.683.161 |
| 17 Ott 2024 | 25,43 | 0,29 | 1,17% | 25,475 | 25,71 | 25,19 | 3.289.745 |
| 16 Ott 2024 | 25,135 | 0,05 | 0,18% | 24,70 | 25,395 | 24,515 | 4.052.463 |
| 15 Ott 2024 | 25,09 | -0,70 | -2,71% | 26,045 | 26,125 | 24,965 | 4.392.509 |
| 14 Ott 2024 | 25,79 | 0,23 | 0,90% | 25,565 | 26,025 | 25,395 | 2.314.198 |
| 11 Ott 2024 | 25,56 | -0,01 | -0,02% | 25,61 | 25,665 | 25,02 | 2.562.817 |
| 10 Ott 2024 | 25,565 | -0,17 | -0,66% | 25,535 | 25,875 | 25,37 | 2.386.571 |
| 09 Ott 2024 | 25,735 | 0,43 | 1,72% | 25,255 | 25,80 | 25,10 | 2.773.985 |
| 08 Ott 2024 | 25,30 | -0,44 | -1,71% | 25,305 | 25,605 | 25,135 | 2.672.256 |
| 07 Ott 2024 | 25,74 | -0,02 | -0,08% | 25,765 | 25,86 | 25,07 | 3.089.437 |
| 04 Ott 2024 | 25,76 | 0,11 | 0,41% | 25,485 | 26,155 | 25,44 | 2.665.451 |
| 03 Ott 2024 | 25,655 | -0,54 | -2,06% | 26,135 | 26,165 | 25,56 | 2.317.139 |
| 02 Ott 2024 | 26,195 | 0,28 | 1,08% | 26,015 | 26,36 | 25,685 | 3.480.614 |
| 01 Ott 2024 | 25,915 | -0,79 | -2,96% | 26,74 | 26,81 | 25,805 | 3.066.856 |
| 30 Set 2024 | 26,705 | -0,75 | -2,71% | 27,23 | 27,635 | 26,53 | 4.016.052 |
| 27 Set 2024 | 27,45 | 1,57 | 6,05% | 26,47 | 27,465 | 26,38 | 4.575.051 |
| 26 Set 2024 | 25,885 | 0,73 | 2,88% | 25,88 | 26,355 | 25,73 | 4.487.755 |
| 25 Set 2024 | 25,16 | -0,15 | -0,59% | 25,385 | 25,48 | 24,855 | 2.722.586 |
| 24 Set 2024 | 25,31 | 0,52 | 2,10% | 25,385 | 25,80 | 25,215 | 3.766.631 |
| 23 Set 2024 | 24,79 | -0,01 | -0,04% | 25,08 | 25,09 | 23,83 | 3.038.397 |
| 20 Set 2024 | 24,80 | -1,29 | -4,94% | 25,805 | 25,87 | 24,70 | 6.348.987 |
| 19 Set 2024 | 26,09 | 0,84 | 3,31% | 25,615 | 26,15 | 25,565 | 3.062.921 |
| 18 Set 2024 | 25,255 | -0,33 | -1,29% | 25,375 | 25,54 | 25,15 | 2.392.237 |
| 17 Set 2024 | 25,585 | 0,71 | 2,83% | 25,00 | 25,77 | 24,96 | 3.564.660 |
| 16 Set 2024 | 24,88 | -0,91 | -3,51% | 25,64 | 25,645 | 24,76 | 3.084.112 |
| 13 Set 2024 | 25,785 | 0,52 | 2,08% | 25,32 | 25,895 | 25,21 | 2.409.878 |
| 12 Set 2024 | 25,26 | 0,09 | 0,36% | 25,815 | 25,94 | 25,105 | 3.289.027 |
| 11 Set 2024 | 25,17 | 0,00 | 0,00% | 25,49 | 25,70 | 24,995 | 2.786.594 |
| 10 Set 2024 | 25,17 | -0,91 | -3,49% | 26,11 | 26,17 | 25,07 | 2.876.713 |
| 09 Set 2024 | 26,08 | 0,31 | 1,18% | 26,00 | 26,215 | 25,88 | 1.648.135 |
| 06 Set 2024 | 25,775 | -0,86 | -3,21% | 26,515 | 26,645 | 25,75 | 3.556.221 |
| 05 Set 2024 | 26,63 | -0,29 | -1,08% | 26,915 | 27,04 | 26,515 | 2.476.155 |
| 04 Set 2024 | 26,92 | -0,44 | -1,59% | 26,51 | 27,17 | 26,22 | 4.010.493 |
|
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 |
