Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 23,70 | 1,12 | 4,96% | 22,60 | 24,45 | 22,32 | 7.189.498,00 |
| 29 Gen 2025 | 22,58 | -1,52 | -6,31% | 24,21 | 24,66 | 22,36 | 5.640.628,00 |
| 28 Gen 2025 | 24,10 | -0,860 | -3,45% | 24,70 | 25,14 | 22,18 | 10.922.325,00 |
| 27 Gen 2025 | 24,96 | -0,020 | -0,08% | 24,92 | 26,39 | 24,86 | 4.565.839,00 |
| 26 Gen 2025 | 24,98 | -0,200 | -0,79% | 25,20 | 25,44 | 24,68 | 3.685.314,00 |
| 25 Gen 2025 | 25,18 | -0,390 | -1,53% | 25,67 | 26,44 | 24,86 | 5.904.371,00 |
| 24 Gen 2025 | 25,57 | 0,270 | 1,07% | 25,29 | 26,25 | 23,98 | 7.688.737,00 |
| 23 Gen 2025 | 25,30 | -1,35 | -5,07% | 26,67 | 27,21 | 25,13 | 5.183.958,00 |
| 22 Gen 2025 | 26,65 | 1,65 | 6,60% | 24,91 | 27,10 | 23,68 | 2.330.549,00 |
| 21 Gen 2025 | 25,00 | 0,360 | 1,46% | 23,91 | 26,94 | 23,39 | 22.135.055,00 |
| 20 Gen 2025 | 24,64 | 0,440 | 1,82% | 24,12 | 26,71 | 22,19 | 20.640.571,00 |
| 19 Gen 2025 | 24,20 | -0,890 | -3,55% | 25,11 | 25,67 | 23,34 | 8.987.659,00 |
| 18 Gen 2025 | 25,09 | 2,09 | 9,09% | 23,03 | 25,23 | 23,00 | 6.754.480,00 |
| 17 Gen 2025 | 23,00 | 0,880 | 3,98% | 22,11 | 23,78 | 21,30 | 9.718.980,00 |
| 16 Gen 2025 | 22,12 | 1,83 | 9,02% | 20,28 | 22,15 | 20,09 | 8.664.225,00 |
| 15 Gen 2025 | 20,29 | 0,950 | 4,91% | 19,36 | 20,51 | 19,24 | 5.142.479,00 |
| 14 Gen 2025 | 19,34 | -0,480 | -2,42% | 19,86 | 20,44 | 17,83 | 10.404.750,00 |
| 13 Gen 2025 | 19,82 | -0,380 | -1,88% | 20,21 | 20,34 | 19,58 | 3.042.772,00 |
| 12 Gen 2025 | 20,20 | -0,070 | -0,35% | 20,24 | 20,69 | 19,81 | 3.305.363,00 |
| 11 Gen 2025 | 20,27 | 0,640 | 3,26% | 19,76 | 20,54 | 19,53 | 6.169.175,00 |
| 10 Gen 2025 | 19,63 | -0,880 | -4,29% | 20,45 | 20,73 | 19,14 | 6.841.354,00 |
| 09 Gen 2025 | 20,51 | -0,900 | -4,20% | 21,38 | 21,73 | 19,59 | 8.307.497,00 |
| 08 Gen 2025 | 21,41 | -2,38 | -10,00% | 23,84 | 23,84 | 21,18 | 9.345.212,00 |
| 07 Gen 2025 | 23,79 | 0,110 | 0,46% | 23,47 | 24,78 | 23,01 | 7.379.701,00 |
| 06 Gen 2025 | 23,68 | 0,060 | 0,25% | 23,61 | 23,83 | 22,85 | 3.386.265,00 |
| 05 Gen 2025 | 23,62 | 0,250 | 1,07% | 23,46 | 24,05 | 22,87 | 4.512.788,00 |
| 04 Gen 2025 | 23,37 | 1,32 | 5,99% | 22,08 | 23,90 | 21,63 | 8.094.398,00 |
| 03 Gen 2025 | 22,05 | 0,410 | 1,89% | 21,80 | 22,91 | 21,74 | 7.761.507,00 |
| 02 Gen 2025 | 21,64 | 1,61 | 8,04% | 20,05 | 21,86 | 19,67 | 6.038.692,00 |
| 01 Gen 2025 | 20,03 | -0,550 | -2,67% | 20,60 | 21,20 | 19,82 | 5.840.729,00 |
| 31 Dic 2024 | 20,58 | -0,450 | -2,14% | 20,93 | 21,83 | 20,09 | 5.786.429,00 |
| 30 Dic 2024 | 21,03 | -0,970 | -4,41% | 21,94 | 22,01 | 20,77 | 3.485.130,00 |
| 29 Dic 2024 | 22,00 | 0,470 | 2,18% | 21,55 | 22,38 | 21,06 | 5.993.669,00 |
| 28 Dic 2024 | 21,53 | -1,17 | -5,15% | 22,68 | 23,67 | 21,37 | 6.967.274,00 |
| 27 Dic 2024 | 22,70 | -1,73 | -7,08% | 24,41 | 24,70 | 22,42 | 5.644.792,00 |
| 26 Dic 2024 | 24,43 | -0,990 | -3,89% | 25,42 | 25,59 | 24,15 | 6.073.517,00 |
| 25 Dic 2024 | 25,42 | 0,990 | 4,05% | 24,55 | 25,99 | 23,54 | 10.672.405,00 |
| 24 Dic 2024 | 24,43 | 2,32 | 10,49% | 22,04 | 24,97 | 21,49 | 11.575.970,00 |
| 23 Dic 2024 | 22,11 | 0,060 | 0,27% | 22,11 | 22,79 | 21,31 | 6.011.561,00 |
| 22 Dic 2024 | 22,05 | -1,26 | -5,41% | 23,40 | 24,94 | 21,78 | 11.099.526,00 |
| 21 Dic 2024 | 23,31 | 0,310 | 1,35% | 22,85 | 23,72 | 20,02 | 16.199.379,00 |
| 20 Dic 2024 | 23,00 | -1,77 | -7,15% | 24,87 | 25,61 | 21,72 | 15.858.330,00 |
| 19 Dic 2024 | 24,77 | -3,16 | -11,31% | 27,76 | 28,40 | 24,72 | 13.242.018,00 |
| 18 Dic 2024 | 27,93 | -0,890 | -3,09% | 28,75 | 29,07 | 27,30 | 10.387.482,00 |
| 17 Dic 2024 | 28,82 | -0,680 | -2,31% | 29,19 | 30,85 | 28,41 | 13.926.638,00 |
| 16 Dic 2024 | 29,50 | 0,520 | 1,79% | 29,11 | 29,88 | 28,02 | 9.254.143,00 |
| 15 Dic 2024 | 28,98 | -0,090 | -0,31% | 29,06 | 30,77 | 28,71 | 13.739.484,00 |
| 14 Dic 2024 | 29,07 | 0,190 | 0,66% | 29,22 | 30,94 | 27,53 | 18.218.850,00 |
| 13 Dic 2024 | 28,88 | 4,85 | 20,18% | 24,07 | 29,46 | 23,87 | 25.539.088,00 |
| 12 Dic 2024 | 24,03 | 1,78 | 8,00% | 22,16 | 24,33 | 21,14 | 9.942.766,00 |
| 11 Dic 2024 | 22,25 | -0,030 | -0,13% | 22,29 | 23,78 | 20,26 | 19.091.902,00 |
| 10 Dic 2024 | 22,28 | -3,84 | -14,70% | 26,35 | 27,36 | 19,56 | 22.133.328,00 |
| 09 Dic 2024 | 26,12 | 1,27 | 5,11% | 24,79 | 27,41 | 24,68 | 11.829.546,00 |
| 08 Dic 2024 | 24,85 | -0,830 | -3,23% | 25,85 | 26,89 | 24,44 | 8.635.886,00 |
| 07 Dic 2024 | 25,68 | 2,45 | 10,55% | 23,15 | 25,94 | 22,75 | 10.501.058,00 |
| 06 Dic 2024 | 23,23 | -0,790 | -3,29% | 24,07 | 24,82 | 22,41 | 11.272.521,00 |
| 05 Dic 2024 | 24,02 | -0,310 | -1,27% | 24,24 | 26,59 | 23,60 | 17.363.734,00 |
| 04 Dic 2024 | 24,33 | -0,690 | -2,76% | 25,17 | 26,39 | 22,54 | 26.522.553,00 |
| 03 Dic 2024 | 25,02 | 6,09 | 32,17% | 18,93 | 26,90 | 18,57 | 42.567.014,00 |
| 02 Dic 2024 | 18,93 | -0,130 | -0,68% | 18,99 | 19,11 | 18,43 | 5.688.289,00 |
| 01 Dic 2024 | 19,06 | 0,780 | 4,27% | 18,17 | 19,44 | 17,93 | 6.780.318,00 |
| 30 Nov 2024 | 18,28 | 0,310 | 1,73% | 17,94 | 18,41 | 17,52 | 5.179.962,00 |
| 29 Nov 2024 | 17,97 | -0,630 | -3,39% | 18,55 | 18,69 | 17,48 | 6.246.357,00 |
| 28 Nov 2024 | 18,60 | 1,34 | 7,76% | 17,27 | 19,00 | 16,96 | 9.599.197,00 |
| 27 Nov 2024 | 17,26 | -0,100 | -0,58% | 17,27 | 17,84 | 16,18 | 9.073.600,00 |
| 26 Nov 2024 | 17,36 | -0,650 | -3,61% | 18,07 | 19,06 | 17,14 | 23.631.465,00 |
| 25 Nov 2024 | 18,01 | 0,700 | 4,04% | 17,53 | 18,34 | 16,10 | 10.701.716,00 |
| 24 Nov 2024 | 17,31 | 0,760 | 4,59% | 16,48 | 18,39 | 16,30 | 14.702.159,00 |
| 23 Nov 2024 | 16,55 | 1,63 | 10,92% | 14,87 | 16,59 | 14,72 | 12.941.736,00 |
| 22 Nov 2024 | 14,92 | 0,660 | 4,63% | 14,23 | 15,38 | 13,83 | 8.105.006,00 |
| 21 Nov 2024 | 14,26 | -0,390 | -2,66% | 14,62 | 15,32 | 14,03 | 7.725.819,00 |
| 20 Nov 2024 | 14,65 | -0,600 | -3,93% | 15,35 | 15,43 | 14,33 | 6.351.243,00 |
| 19 Nov 2024 | 15,25 | 1,49 | 10,83% | 13,79 | 18,00 | 13,75 | 10.434.663,00 |
| 18 Nov 2024 | 13,76 | -0,720 | -4,97% | 14,53 | 14,90 | 13,56 | 6.706.773,00 |
| 17 Nov 2024 | 14,48 | 0,670 | 4,85% | 13,78 | 14,80 | 13,73 | 7.859.827,00 |
| 16 Nov 2024 | 13,81 | 0,850 | 6,56% | 12,99 | 13,90 | 12,71 | 6.173.172,00 |
| 15 Nov 2024 | 12,96 | -0,500 | -3,71% | 13,45 | 13,83 | 12,80 | 7.575.660,00 |
| 14 Nov 2024 | 13,46 | -0,550 | -3,93% | 14,02 | 14,38 | 13,05 | 10.536.938,00 |
| 13 Nov 2024 | 14,01 | -0,840 | -5,66% | 14,76 | 15,34 | 13,66 | 11.875.201,00 |
| 12 Nov 2024 | 14,85 | 0,590 | 4,14% | 14,29 | 14,86 | 13,61 | 8.741.893,00 |
| 11 Nov 2024 | 14,26 | 0,480 | 3,48% | 13,71 | 14,85 | 13,65 | 9.160.396,00 |
| 10 Nov 2024 | 13,78 | 0,050 | 0,36% | 13,65 | 13,84 | 13,28 | 4.485.346,00 |
| 09 Nov 2024 | 13,73 | 1,12 | 8,88% | 12,66 | 13,74 | 12,52 | 7.548.289,00 |
| 08 Nov 2024 | 12,61 | 0,460 | 3,79% | 12,17 | 12,72 | 12,06 | 5.433.739,00 |
| 07 Nov 2024 | 12,15 | 1,30 | 11,98% | 10,83 | 12,32 | 10,80 | 7.710.276,00 |
| 06 Nov 2024 | 10,85 | 0,610 | 5,96% | 10,29 | 10,94 | 10,18 | 3.500.675,00 |
| 05 Nov 2024 | 10,24 | -0,540 | -5,01% | 10,75 | 10,92 | 10,07 | 4.852.959,00 |
| 04 Nov 2024 | 10,78 | -0,390 | -3,49% | 11,20 | 11,24 | 10,51 | 4.403.186,00 |
| 03 Nov 2024 | 11,17 | -0,080 | -0,71% | 11,26 | 11,41 | 11,07 | 3.051.128,00 |
| 02 Nov 2024 | 11,25 | -0,210 | -1,83% | 11,43 | 11,73 | 11,13 | 4.292.692,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
