Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Nov 2024 | 19,44 | 0,980 | 5,31% | 18,61 | 19,90 | 18,32 | 5.885.271,00 |
| 23 Nov 2024 | 18,46 | -0,240 | -1,28% | 18,71 | 18,74 | 17,62 | 3.877.147,00 |
| 22 Nov 2024 | 18,70 | 0,960 | 5,41% | 17,63 | 19,05 | 17,31 | 5.979.179,00 |
| 21 Nov 2024 | 17,74 | -0,710 | -3,85% | 18,37 | 18,38 | 17,36 | 5.398.589,00 |
| 20 Nov 2024 | 18,45 | -0,760 | -3,96% | 19,15 | 19,23 | 18,02 | 7.082.737,00 |
| 19 Nov 2024 | 19,21 | 1,17 | 6,49% | 18,04 | 19,26 | 17,99 | 6.177.670,00 |
| 18 Nov 2024 | 18,04 | -0,840 | -4,45% | 18,80 | 19,21 | 17,80 | 7.563.617,00 |
| 17 Nov 2024 | 18,88 | 0,890 | 4,95% | 17,93 | 19,11 | 17,87 | 6.273.722,00 |
| 16 Nov 2024 | 17,99 | 0,550 | 3,15% | 17,46 | 18,10 | 17,12 | 7.831.946,00 |
| 15 Nov 2024 | 17,44 | -0,880 | -4,80% | 18,23 | 18,78 | 17,20 | 5.689.611,00 |
| 14 Nov 2024 | 18,32 | -1,20 | -6,15% | 19,39 | 19,60 | 17,70 | 5.280.002,00 |
| 13 Nov 2024 | 19,52 | -1,65 | -7,79% | 21,00 | 21,00 | 18,37 | 8.899.602,00 |
| 12 Nov 2024 | 21,17 | 0,830 | 4,08% | 20,11 | 21,68 | 19,73 | 8.765.130,00 |
| 11 Nov 2024 | 20,34 | 0,720 | 3,67% | 19,54 | 21,28 | 19,08 | 11.967.153,00 |
| 10 Nov 2024 | 19,62 | 1,39 | 7,62% | 18,19 | 19,67 | 17,99 | 10.721.151,00 |
| 09 Nov 2024 | 18,23 | -0,090 | -0,49% | 18,37 | 18,40 | 17,76 | 7.575.343,00 |
| 08 Nov 2024 | 18,32 | -0,180 | -0,97% | 18,66 | 19,70 | 17,72 | 7.135.297,00 |
| 07 Nov 2024 | 18,50 | 1,84 | 11,04% | 16,65 | 18,67 | 16,35 | 5.737.348,00 |
| 06 Nov 2024 | 16,66 | 0,720 | 4,52% | 16,03 | 17,13 | 15,94 | 3.035.665,00 |
| 05 Nov 2024 | 15,94 | -1,00 | -5,90% | 16,90 | 16,97 | 15,69 | 4.999.505,00 |
| 04 Nov 2024 | 16,94 | -0,490 | -2,81% | 17,55 | 17,62 | 15,86 | 7.927.706,00 |
| 03 Nov 2024 | 17,43 | 0,340 | 1,99% | 17,10 | 17,83 | 17,10 | 5.332.066,00 |
| 02 Nov 2024 | 17,09 | -0,410 | -2,34% | 17,50 | 17,59 | 16,57 | 4.536.125,00 |
| 01 Nov 2024 | 17,50 | -0,740 | -4,06% | 18,25 | 18,25 | 17,26 | 4.221.063,00 |
| 31 Ott 2024 | 18,24 | -0,520 | -2,77% | 18,75 | 18,75 | 17,98 | 3.635.032,00 |
| 30 Ott 2024 | 18,76 | 0,530 | 2,91% | 18,22 | 19,09 | 18,11 | 5.157.226,00 |
| 29 Ott 2024 | 18,23 | -0,320 | -1,73% | 18,55 | 18,55 | 17,60 | 4.516.583,00 |
| 28 Ott 2024 | 18,55 | -0,180 | -0,96% | 18,70 | 18,85 | 18,24 | 3.948.726,00 |
| 27 Ott 2024 | 18,73 | 1,06 | 6,00% | 17,55 | 18,73 | 17,48 | 6.018.322,00 |
| 26 Ott 2024 | 17,67 | -1,85 | -9,48% | 19,57 | 19,57 | 17,32 | 4.067.624,00 |
| 25 Ott 2024 | 19,52 | 0,190 | 0,98% | 19,32 | 19,77 | 19,08 | 3.374.272,00 |
| 24 Ott 2024 | 19,33 | -0,810 | -4,02% | 20,22 | 20,25 | 18,90 | 4.994.670,00 |
| 23 Ott 2024 | 20,14 | 0,100 | 0,50% | 20,04 | 20,19 | 19,69 | 3.150.210,00 |
| 22 Ott 2024 | 20,04 | -0,660 | -3,19% | 20,75 | 21,10 | 19,85 | 3.313.481,00 |
| 21 Ott 2024 | 20,70 | 0,300 | 1,47% | 20,42 | 20,78 | 20,04 | 3.562.063,00 |
| 20 Ott 2024 | 20,40 | -0,130 | -0,63% | 20,55 | 20,71 | 20,13 | 4.306.811,00 |
| 19 Ott 2024 | 20,53 | 0,660 | 3,32% | 19,87 | 20,59 | 19,77 | 3.871.940,00 |
| 18 Ott 2024 | 19,87 | -0,350 | -1,73% | 20,27 | 20,37 | 19,66 | 3.382.068,00 |
| 17 Ott 2024 | 20,22 | -0,480 | -2,32% | 20,72 | 20,82 | 19,94 | 3.589.267,00 |
| 16 Ott 2024 | 20,70 | -0,470 | -2,22% | 21,18 | 21,68 | 20,22 | 3.616.816,00 |
| 15 Ott 2024 | 21,17 | 0,860 | 4,23% | 20,31 | 21,29 | 20,03 | 3.601.628,00 |
| 14 Ott 2024 | 20,31 | -0,580 | -2,78% | 20,94 | 21,00 | 19,81 | 3.287.057,00 |
| 13 Ott 2024 | 20,89 | 0,040 | 0,19% | 20,80 | 21,22 | 20,52 | 3.611.022,00 |
| 12 Ott 2024 | 20,85 | 0,980 | 4,93% | 19,85 | 21,28 | 19,66 | 3.672.570,00 |
| 11 Ott 2024 | 19,87 | -0,090 | -0,45% | 19,95 | 20,07 | 19,18 | 4.656.815,00 |
| 10 Ott 2024 | 19,96 | -0,470 | -2,30% | 20,50 | 20,59 | 19,64 | 3.687.444,00 |
| 09 Ott 2024 | 20,43 | -0,040 | -0,20% | 20,59 | 20,83 | 20,16 | 4.805.110,00 |
| 08 Ott 2024 | 20,47 | -0,890 | -4,17% | 21,24 | 21,68 | 20,47 | 4.223.199,00 |
| 07 Ott 2024 | 21,36 | 0,540 | 2,59% | 20,80 | 21,54 | 20,54 | 5.099.946,00 |
| 06 Ott 2024 | 20,82 | -0,060 | -0,29% | 20,81 | 21,36 | 20,44 | 4.814.240,00 |
| 05 Ott 2024 | 20,88 | 1,18 | 5,99% | 19,76 | 20,94 | 19,40 | 3.412.543,00 |
| 04 Ott 2024 | 19,70 | -0,340 | -1,70% | 20,02 | 20,35 | 19,20 | 4.457.386,00 |
| 03 Ott 2024 | 20,04 | -0,680 | -3,28% | 20,73 | 21,13 | 19,81 | 4.767.483,00 |
| 02 Ott 2024 | 20,72 | -1,43 | -6,46% | 22,19 | 22,83 | 20,46 | 7.331.900,00 |
| 01 Ott 2024 | 22,15 | -1,39 | -5,90% | 23,49 | 23,49 | 22,01 | 8.288.094,00 |
| 30 Set 2024 | 23,54 | -0,840 | -3,45% | 24,21 | 24,21 | 23,23 | 9.681.384,00 |
| 29 Set 2024 | 24,38 | 1,54 | 6,74% | 23,15 | 25,90 | 22,89 | 7.344.081,00 |
| 28 Set 2024 | 22,84 | 0,490 | 2,19% | 22,27 | 22,96 | 21,86 | 8.288.882,00 |
| 27 Set 2024 | 22,35 | 0,340 | 1,54% | 21,89 | 22,50 | 21,48 | 9.099.057,00 |
| 26 Set 2024 | 22,01 | -0,590 | -2,61% | 22,46 | 22,49 | 21,66 | 9.888.513,00 |
| 25 Set 2024 | 22,60 | 0,530 | 2,40% | 22,08 | 23,54 | 21,55 | 8.699.292,00 |
| 24 Set 2024 | 22,07 | 0,210 | 0,96% | 21,57 | 22,32 | 21,30 | 7.637.542,00 |
| 23 Set 2024 | 21,86 | 0,320 | 1,49% | 21,37 | 22,67 | 21,20 | 8.891.718,00 |
| 22 Set 2024 | 21,54 | -1,03 | -4,56% | 22,60 | 22,60 | 21,20 | 8.565.117,00 |
| 21 Set 2024 | 22,57 | -1,54 | -6,39% | 23,98 | 23,98 | 22,24 | 8.479.249,00 |
| 20 Set 2024 | 24,11 | -0,250 | -1,03% | 24,32 | 24,75 | 23,31 | 8.829.440,00 |
| 19 Set 2024 | 24,36 | 1,95 | 8,70% | 22,30 | 26,84 | 22,30 | 12.597.782,00 |
| 18 Set 2024 | 22,41 | 0,700 | 3,22% | 21,40 | 22,75 | 20,77 | 8.371.813,00 |
| 17 Set 2024 | 21,71 | -0,700 | -3,12% | 22,26 | 23,61 | 20,27 | 12.752.211,00 |
| 16 Set 2024 | 22,41 | 2,94 | 15,10% | 19,66 | 23,31 | 19,47 | 12.469.228,00 |
| 15 Set 2024 | 19,47 | 1,02 | 5,53% | 18,49 | 20,06 | 18,19 | 8.301.945,00 |
| 14 Set 2024 | 18,45 | 6,22 | 50,86% | 12,24 | 27,30 | 11,86 | 15.883.945,00 |
| 13 Set 2024 | 12,23 | 0,490 | 4,17% | 11,81 | 12,43 | 11,75 | 5.670.269,00 |
| 12 Set 2024 | 11,74 | -0,060 | -0,51% | 11,82 | 12,19 | 11,27 | 5.627.039,00 |
| 11 Set 2024 | 11,80 | -0,300 | -2,48% | 12,06 | 12,15 | 11,57 | 8.589.796,00 |
| 10 Set 2024 | 12,10 | 1,21 | 11,11% | 10,89 | 12,31 | 10,78 | 7.997.769,00 |
| 09 Set 2024 | 10,89 | 0,220 | 2,06% | 10,72 | 11,03 | 10,60 | 4.183.337,00 |
| 08 Set 2024 | 10,67 | 0,400 | 3,89% | 10,31 | 11,34 | 10,24 | 7.761.761,00 |
| 07 Set 2024 | 10,27 | -0,320 | -3,02% | 10,59 | 10,70 | 9,99 | 4.465.629,00 |
| 06 Set 2024 | 10,59 | -0,490 | -4,42% | 11,13 | 11,26 | 10,51 | 6.217.907,00 |
| 05 Set 2024 | 11,08 | 0,250 | 2,31% | 10,80 | 11,49 | 10,41 | 4.028.753,00 |
| 04 Set 2024 | 10,83 | -0,410 | -3,65% | 11,24 | 11,51 | 10,81 | 3.505.558,00 |
| 03 Set 2024 | 11,24 | 0,800 | 7,66% | 10,40 | 11,32 | 10,22 | 3.856.449,00 |
| 02 Set 2024 | 10,44 | -0,580 | -5,26% | 11,02 | 11,02 | 10,41 | 3.490.245,00 |
| 01 Set 2024 | 11,02 | -0,490 | -4,26% | 11,50 | 11,56 | 10,88 | 3.779.412,00 |
| 31 Ago 2024 | 11,51 | 0,200 | 1,77% | 11,29 | 11,95 | 10,87 | 6.915.348,00 |
| 30 Ago 2024 | 11,31 | 0,010 | 0,09% | 11,30 | 11,95 | 11,11 | 7.370.376,00 |
| 29 Ago 2024 | 11,30 | -0,260 | -2,25% | 11,55 | 11,88 | 10,92 | 4.965.996,00 |
| 28 Ago 2024 | 11,56 | -0,820 | -6,62% | 12,38 | 12,75 | 11,51 | 3.688.935,00 |
| 27 Ago 2024 | 12,38 | -1,01 | -7,54% | 13,42 | 13,46 | 12,23 | 6.635.653,00 |
| 26 Ago 2024 | 13,39 | -0,900 | -6,30% | 14,26 | 14,26 | 13,17 | 8.613.746,00 |
| 25 Ago 2024 | 14,29 | -0,140 | -0,97% | 14,76 | 14,83 | 14,00 | 11.748.497,00 |
|
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 |
