Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 18,36 | 0,760 | 4,29% | 17,55 | 19,09 | 17,54 | 600.480,00 |
| 29 Gen 2025 | 17,61 | -1,56 | -8,15% | 19,20 | 19,43 | 17,29 | 615.710,00 |
| 28 Gen 2025 | 19,17 | -0,970 | -4,84% | 19,96 | 20,29 | 18,04 | 976.762,00 |
| 27 Gen 2025 | 20,14 | -0,510 | -2,45% | 20,55 | 21,44 | 20,12 | 391.764,00 |
| 26 Gen 2025 | 20,65 | -0,130 | -0,64% | 20,67 | 21,17 | 20,32 | 319.331,00 |
| 25 Gen 2025 | 20,78 | -0,060 | -0,29% | 20,86 | 21,90 | 20,20 | 514.921,00 |
| 24 Gen 2025 | 20,84 | -0,630 | -2,92% | 21,46 | 21,87 | 20,33 | 535.382,00 |
| 23 Gen 2025 | 21,47 | -1,35 | -5,90% | 23,05 | 23,07 | 21,26 | 458.855,00 |
| 22 Gen 2025 | 22,82 | 1,26 | 5,82% | 21,59 | 23,21 | 20,09 | 792.070,00 |
| 21 Gen 2025 | 21,56 | 0,970 | 4,72% | 20,34 | 23,76 | 19,77 | 1.064.966,00 |
| 20 Gen 2025 | 20,59 | -3,32 | -13,89% | 23,83 | 24,27 | 20,20 | 952.499,00 |
| 19 Gen 2025 | 23,91 | -0,840 | -3,38% | 24,86 | 25,13 | 23,26 | 510.580,00 |
| 18 Gen 2025 | 24,75 | 2,05 | 9,05% | 22,80 | 26,04 | 22,72 | 706.810,00 |
| 17 Gen 2025 | 22,69 | -0,410 | -1,75% | 23,11 | 23,51 | 22,21 | 436.818,00 |
| 16 Gen 2025 | 23,10 | 1,88 | 8,85% | 21,32 | 23,44 | 20,84 | 527.046,00 |
| 15 Gen 2025 | 21,22 | 1,11 | 5,52% | 20,17 | 21,29 | 20,03 | 267.090,00 |
| 14 Gen 2025 | 20,11 | -0,760 | -3,65% | 20,81 | 21,45 | 18,57 | 629.271,00 |
| 13 Gen 2025 | 20,87 | -0,460 | -2,17% | 21,32 | 21,60 | 20,46 | 229.020,00 |
| 12 Gen 2025 | 21,34 | -0,250 | -1,14% | 21,74 | 21,92 | 20,87 | 184.888,00 |
| 11 Gen 2025 | 21,58 | 0,500 | 2,35% | 21,24 | 21,89 | 20,68 | 357.482,00 |
| 10 Gen 2025 | 21,09 | -0,850 | -3,87% | 21,95 | 22,20 | 20,79 | 329.785,00 |
| 09 Gen 2025 | 21,93 | -1,89 | -7,92% | 23,90 | 24,55 | 20,43 | 595.693,00 |
| 08 Gen 2025 | 23,82 | -2,13 | -8,20% | 25,96 | 26,49 | 23,64 | 438.496,00 |
| 07 Gen 2025 | 25,95 | 0,520 | 2,02% | 25,64 | 26,72 | 24,89 | 755.469,00 |
| 06 Gen 2025 | 25,43 | 1,80 | 7,59% | 23,68 | 25,90 | 22,67 | 263.577,00 |
| 05 Gen 2025 | 23,64 | 0,580 | 2,52% | 23,08 | 23,94 | 22,67 | 262.010,00 |
| 04 Gen 2025 | 23,06 | 1,33 | 6,13% | 21,74 | 23,29 | 21,43 | 375.686,00 |
| 03 Gen 2025 | 21,73 | 1,23 | 5,98% | 20,53 | 22,16 | 20,47 | 317.935,00 |
| 02 Gen 2025 | 20,50 | 0,920 | 4,71% | 19,60 | 20,81 | 19,00 | 380.691,00 |
| 01 Gen 2025 | 19,58 | -0,450 | -2,23% | 19,96 | 20,49 | 19,45 | 360.880,00 |
| 31 Dic 2024 | 20,03 | -0,260 | -1,30% | 20,20 | 20,95 | 19,51 | 384.500,00 |
| 30 Dic 2024 | 20,29 | -0,990 | -4,65% | 21,26 | 21,27 | 20,02 | 160.158,00 |
| 29 Dic 2024 | 21,28 | 0,530 | 2,53% | 20,78 | 21,48 | 20,31 | 144.004,00 |
| 28 Dic 2024 | 20,75 | -0,430 | -2,03% | 21,27 | 22,09 | 20,61 | 223.535,00 |
| 27 Dic 2024 | 21,18 | -1,41 | -6,25% | 22,67 | 22,96 | 20,94 | 339.194,00 |
| 26 Dic 2024 | 22,59 | -0,760 | -3,23% | 23,37 | 23,70 | 22,27 | 169.723,00 |
| 25 Dic 2024 | 23,35 | 0,290 | 1,26% | 23,08 | 23,80 | 22,23 | 302.229,00 |
| 24 Dic 2024 | 23,06 | 2,64 | 12,91% | 20,44 | 23,77 | 20,00 | 617.794,00 |
| 23 Dic 2024 | 20,42 | -0,080 | -0,40% | 20,45 | 21,20 | 19,79 | 175.055,00 |
| 22 Dic 2024 | 20,50 | -1,71 | -7,69% | 22,24 | 23,61 | 20,09 | 435.137,00 |
| 21 Dic 2024 | 22,21 | 0,340 | 1,54% | 21,97 | 22,75 | 18,50 | 879.203,00 |
| 20 Dic 2024 | 21,87 | -2,58 | -10,56% | 24,34 | 24,79 | 21,00 | 721.572,00 |
| 19 Dic 2024 | 24,46 | -2,39 | -8,90% | 26,85 | 27,67 | 24,02 | 382.298,00 |
| 18 Dic 2024 | 26,84 | -1,66 | -5,83% | 28,47 | 29,37 | 26,61 | 377.514,00 |
| 17 Dic 2024 | 28,51 | -0,020 | -0,08% | 28,50 | 29,50 | 27,46 | 266.082,00 |
| 16 Dic 2024 | 28,53 | 1,08 | 3,92% | 27,30 | 28,73 | 26,58 | 173.800,00 |
| 15 Dic 2024 | 27,45 | -1,83 | -6,24% | 29,10 | 29,62 | 26,84 | 190.936,00 |
| 14 Dic 2024 | 29,28 | 0,200 | 0,67% | 29,15 | 29,44 | 28,26 | 220.490,00 |
| 13 Dic 2024 | 29,08 | 0,250 | 0,88% | 28,84 | 30,79 | 28,54 | 391.399,00 |
| 12 Dic 2024 | 28,83 | 1,72 | 6,36% | 26,97 | 29,04 | 26,09 | 665.390,00 |
| 11 Dic 2024 | 27,11 | -1,02 | -3,64% | 27,83 | 28,67 | 25,00 | 1.037.653,00 |
| 10 Dic 2024 | 28,13 | -5,19 | -15,57% | 33,31 | 33,35 | 25,49 | 553.159,00 |
| 09 Dic 2024 | 33,32 | 0,320 | 0,99% | 32,93 | 33,41 | 32,17 | 301.259,00 |
| 08 Dic 2024 | 32,99 | -1,18 | -3,46% | 34,21 | 34,52 | 32,80 | 395.309,00 |
| 07 Dic 2024 | 34,18 | 1,89 | 5,85% | 32,09 | 35,32 | 31,94 | 599.686,00 |
| 06 Dic 2024 | 32,29 | 0,380 | 1,18% | 31,75 | 35,32 | 30,29 | 806.998,00 |
| 05 Dic 2024 | 31,91 | -1,65 | -4,91% | 33,40 | 33,87 | 31,38 | 534.403,00 |
| 04 Dic 2024 | 33,56 | 1,68 | 5,26% | 31,85 | 34,00 | 30,04 | 779.551,00 |
| 03 Dic 2024 | 31,88 | 1,97 | 6,59% | 30,01 | 31,90 | 28,09 | 997.833,00 |
| 02 Dic 2024 | 29,91 | -1,29 | -4,13% | 31,10 | 31,90 | 29,39 | 448.988,00 |
| 01 Dic 2024 | 31,20 | 0,890 | 2,94% | 30,00 | 31,47 | 29,49 | 456.912,00 |
| 30 Nov 2024 | 30,31 | 0,860 | 2,92% | 29,46 | 30,55 | 29,19 | 602.565,00 |
| 29 Nov 2024 | 29,45 | -0,360 | -1,21% | 29,54 | 30,14 | 28,09 | 679.713,00 |
| 28 Nov 2024 | 29,81 | -1,16 | -3,74% | 30,65 | 31,65 | 28,65 | 930.839,00 |
| 27 Nov 2024 | 30,97 | 4,07 | 15,14% | 26,76 | 31,16 | 26,50 | 1.395.340,00 |
| 26 Nov 2024 | 26,90 | -1,52 | -5,35% | 28,26 | 29,74 | 26,10 | 798.820,00 |
| 25 Nov 2024 | 28,42 | 0,560 | 2,02% | 27,82 | 28,96 | 25,63 | 788.026,00 |
| 24 Nov 2024 | 27,86 | 1,33 | 4,99% | 26,85 | 29,42 | 26,25 | 1.345.360,00 |
| 23 Nov 2024 | 26,53 | 1,47 | 5,88% | 25,28 | 26,56 | 23,96 | 726.677,00 |
| 22 Nov 2024 | 25,06 | 1,81 | 7,80% | 23,17 | 25,30 | 22,47 | 700.662,00 |
| 21 Nov 2024 | 23,25 | -1,18 | -4,84% | 24,41 | 25,25 | 22,91 | 703.709,00 |
| 20 Nov 2024 | 24,43 | -1,27 | -4,95% | 25,68 | 26,24 | 23,88 | 679.440,00 |
| 19 Nov 2024 | 25,70 | 1,15 | 4,68% | 24,51 | 25,98 | 24,17 | 520.963,00 |
| 18 Nov 2024 | 24,55 | -1,32 | -5,11% | 25,86 | 27,19 | 24,23 | 697.286,00 |
| 17 Nov 2024 | 25,87 | 1,21 | 4,92% | 24,53 | 26,03 | 24,28 | 554.569,00 |
| 16 Nov 2024 | 24,66 | 1,37 | 5,87% | 23,31 | 25,00 | 22,46 | 572.831,00 |
| 15 Nov 2024 | 23,29 | -0,910 | -3,78% | 24,09 | 25,89 | 22,88 | 731.689,00 |
| 14 Nov 2024 | 24,21 | -0,280 | -1,13% | 24,39 | 27,05 | 22,35 | 1.110.126,00 |
| 13 Nov 2024 | 24,48 | -2,45 | -9,11% | 26,74 | 26,93 | 23,45 | 1.117.083,00 |
| 12 Nov 2024 | 26,93 | 1,20 | 4,66% | 25,40 | 27,11 | 24,87 | 1.179.358,00 |
| 11 Nov 2024 | 25,74 | 1,91 | 8,03% | 23,89 | 26,50 | 23,23 | 872.623,00 |
| 10 Nov 2024 | 23,82 | 1,36 | 6,07% | 22,51 | 23,88 | 21,86 | 365.025,00 |
| 09 Nov 2024 | 22,46 | 0,850 | 3,94% | 21,70 | 23,08 | 21,60 | 533.201,00 |
| 08 Nov 2024 | 21,61 | 0,380 | 1,80% | 21,28 | 21,97 | 20,57 | 496.841,00 |
| 07 Nov 2024 | 21,23 | 3,92 | 22,64% | 17,36 | 21,50 | 17,35 | 1.317.151,00 |
| 06 Nov 2024 | 17,31 | 0,950 | 5,81% | 16,43 | 17,63 | 16,33 | 361.434,00 |
| 05 Nov 2024 | 16,36 | -0,510 | -3,01% | 16,87 | 17,20 | 16,02 | 260.071,00 |
| 04 Nov 2024 | 16,86 | -1,09 | -6,07% | 17,99 | 18,03 | 16,11 | 422.614,00 |
| 03 Nov 2024 | 17,95 | -0,760 | -4,07% | 18,72 | 18,87 | 17,75 | 185.986,00 |
| 02 Nov 2024 | 18,72 | -0,320 | -1,69% | 19,06 | 19,81 | 18,38 | 215.049,00 |
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 |
