Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 24,46 | 0,820 | 3,49% | 23,70 | 25,27 | 23,40 | 2.147.441,00 |
| 30 Gen 2025 | 23,64 | 1,03 | 4,53% | 22,59 | 24,45 | 22,31 | 2.640.586,00 |
| 29 Gen 2025 | 22,61 | -1,58 | -6,54% | 24,33 | 24,66 | 22,35 | 2.440.664,00 |
| 28 Gen 2025 | 24,20 | -0,690 | -2,78% | 24,69 | 25,12 | 22,18 | 4.149.688,00 |
| 27 Gen 2025 | 24,89 | -0,020 | -0,10% | 24,89 | 26,38 | 24,85 | 1.938.510,00 |
| 26 Gen 2025 | 24,91 | -0,290 | -1,16% | 25,15 | 25,43 | 24,70 | 1.474.036,00 |
| 25 Gen 2025 | 25,20 | -0,470 | -1,83% | 25,70 | 26,44 | 24,84 | 2.213.031,00 |
| 24 Gen 2025 | 25,67 | 0,400 | 1,58% | 25,25 | 26,24 | 23,97 | 3.137.302,00 |
| 23 Gen 2025 | 25,27 | -1,41 | -5,28% | 26,85 | 27,20 | 25,10 | 2.050.618,00 |
| 22 Gen 2025 | 26,68 | 1,64 | 6,54% | 25,03 | 27,10 | 23,64 | 4.428.289,00 |
| 21 Gen 2025 | 25,05 | 0,830 | 3,41% | 23,93 | 26,90 | 23,37 | 5.854.946,00 |
| 20 Gen 2025 | 24,22 | 0,130 | 0,54% | 23,98 | 26,68 | 22,17 | 5.632.414,00 |
| 19 Gen 2025 | 24,09 | -1,02 | -4,07% | 25,23 | 25,68 | 23,35 | 3.554.105,00 |
| 18 Gen 2025 | 25,11 | 2,10 | 9,11% | 23,10 | 25,24 | 23,09 | 3.029.093,00 |
| 17 Gen 2025 | 23,01 | 0,900 | 4,06% | 22,15 | 23,88 | 21,30 | 3.705.727,00 |
| 16 Gen 2025 | 22,12 | 1,82 | 8,95% | 20,33 | 22,16 | 20,09 | 2.253.543,00 |
| 15 Gen 2025 | 20,30 | 0,940 | 4,88% | 19,39 | 20,49 | 19,24 | 1.429.241,00 |
| 14 Gen 2025 | 19,36 | -0,490 | -2,47% | 19,84 | 20,42 | 17,92 | 2.939.123,00 |
| 13 Gen 2025 | 19,85 | -0,350 | -1,75% | 20,17 | 20,32 | 19,59 | 801.438,00 |
| 12 Gen 2025 | 20,20 | -0,050 | -0,25% | 20,30 | 20,68 | 19,80 | 1.024.415,00 |
| 11 Gen 2025 | 20,25 | 0,610 | 3,08% | 19,75 | 20,53 | 19,53 | 1.980.498,00 |
| 10 Gen 2025 | 19,65 | -0,800 | -3,93% | 20,45 | 20,73 | 19,14 | 2.202.761,00 |
| 09 Gen 2025 | 20,45 | -0,940 | -4,39% | 21,43 | 21,73 | 19,58 | 2.694.576,00 |
| 08 Gen 2025 | 21,39 | -2,45 | -10,29% | 23,74 | 23,85 | 21,17 | 2.017.554,00 |
| 07 Gen 2025 | 23,84 | 0,260 | 1,10% | 23,60 | 24,78 | 23,01 | 2.206.688,00 |
| 06 Gen 2025 | 23,58 | 0,00 | -0,01% | 23,60 | 23,82 | 22,85 | 1.075.067,00 |
| 05 Gen 2025 | 23,59 | 0,130 | 0,56% | 23,50 | 24,06 | 22,88 | 1.245.350,00 |
| 04 Gen 2025 | 23,46 | 1,40 | 6,35% | 22,06 | 23,89 | 21,63 | 2.046.662,00 |
| 03 Gen 2025 | 22,05 | 0,370 | 1,69% | 21,73 | 22,88 | 21,69 | 2.140.296,00 |
| 02 Gen 2025 | 21,69 | 1,70 | 8,50% | 20,00 | 21,80 | 19,66 | 1.814.677,00 |
| 01 Gen 2025 | 19,99 | -0,580 | -2,80% | 20,51 | 21,17 | 19,79 | 2.243.246,00 |
| 31 Dic 2024 | 20,56 | -0,350 | -1,66% | 20,83 | 21,79 | 20,05 | 2.371.035,00 |
| 30 Dic 2024 | 20,91 | -1,04 | -4,72% | 21,93 | 21,96 | 20,73 | 1.118.299,00 |
| 29 Dic 2024 | 21,95 | 0,420 | 1,94% | 21,60 | 22,35 | 21,03 | 1.948.935,00 |
| 28 Dic 2024 | 21,53 | -1,11 | -4,92% | 22,74 | 23,64 | 21,33 | 2.134.592,00 |
| 27 Dic 2024 | 22,64 | -1,74 | -7,12% | 24,45 | 24,69 | 22,40 | 1.626.889,00 |
| 26 Dic 2024 | 24,38 | -1,03 | -4,05% | 25,45 | 25,56 | 24,12 | 1.229.113,00 |
| 25 Dic 2024 | 25,41 | 0,900 | 3,65% | 24,47 | 25,97 | 23,50 | 3.584.408,00 |
| 24 Dic 2024 | 24,51 | 2,45 | 11,10% | 22,04 | 24,92 | 21,47 | 3.987.016,00 |
| 23 Dic 2024 | 22,06 | -0,030 | -0,14% | 22,00 | 22,78 | 21,29 | 2.241.037,00 |
| 22 Dic 2024 | 22,10 | -1,30 | -5,54% | 23,38 | 24,93 | 21,76 | 3.209.273,00 |
| 21 Dic 2024 | 23,39 | 0,550 | 2,43% | 22,86 | 23,70 | 20,00 | 6.699.324,00 |
| 20 Dic 2024 | 22,84 | -2,05 | -8,22% | 24,85 | 25,72 | 21,67 | 5.646.708,00 |
| 19 Dic 2024 | 24,88 | -2,88 | -10,38% | 27,82 | 28,41 | 24,70 | 3.440.323,00 |
| 18 Dic 2024 | 27,77 | -1,00 | -3,47% | 28,72 | 29,07 | 27,35 | 3.088.709,00 |
| 17 Dic 2024 | 28,76 | -0,440 | -1,49% | 29,10 | 30,81 | 28,41 | 3.899.290,00 |
| 16 Dic 2024 | 29,20 | 0,090 | 0,32% | 29,33 | 29,87 | 28,02 | 2.843.134,00 |
| 15 Dic 2024 | 29,11 | 0,050 | 0,18% | 28,88 | 30,75 | 28,72 | 4.665.083,00 |
| 14 Dic 2024 | 29,06 | -0,180 | -0,62% | 29,08 | 30,95 | 27,49 | 5.049.398,00 |
| 13 Dic 2024 | 29,24 | 5,14 | 21,34% | 24,10 | 29,45 | 23,89 | 8.926.115,00 |
| 12 Dic 2024 | 24,10 | 1,92 | 8,65% | 22,14 | 24,35 | 21,16 | 3.889.167,00 |
| 11 Dic 2024 | 22,18 | -0,130 | -0,59% | 22,06 | 23,79 | 20,28 | 7.125.507,00 |
| 10 Dic 2024 | 22,31 | -3,78 | -14,47% | 26,28 | 27,37 | 19,85 | 5.343.662,00 |
| 09 Dic 2024 | 26,08 | 1,27 | 5,12% | 24,77 | 27,40 | 24,71 | 3.435.204,00 |
| 08 Dic 2024 | 24,81 | -1,08 | -4,16% | 25,95 | 26,87 | 24,46 | 3.474.566,00 |
| 07 Dic 2024 | 25,89 | 2,71 | 11,67% | 23,13 | 26,00 | 22,74 | 3.809.146,00 |
| 06 Dic 2024 | 23,19 | -0,910 | -3,78% | 24,06 | 25,06 | 22,67 | 5.076.187,00 |
| 05 Dic 2024 | 24,10 | -0,040 | -0,17% | 24,32 | 26,50 | 23,62 | 4.672.073,00 |
| 04 Dic 2024 | 24,14 | -1,09 | -4,33% | 25,04 | 26,24 | 22,82 | 7.390.539,00 |
| 03 Dic 2024 | 25,23 | 6,33 | 33,49% | 19,07 | 26,93 | 18,59 | 12.660.498,00 |
| 02 Dic 2024 | 18,90 | -0,100 | -0,54% | 18,94 | 19,13 | 18,42 | 2.241.673,00 |
| 01 Dic 2024 | 19,00 | 0,740 | 4,04% | 18,19 | 19,46 | 17,94 | 2.775.135,00 |
| 30 Nov 2024 | 18,27 | 0,330 | 1,83% | 17,98 | 18,42 | 17,53 | 1.883.592,00 |
| 29 Nov 2024 | 17,94 | -0,750 | -3,99% | 18,61 | 18,72 | 17,49 | 2.295.150,00 |
| 28 Nov 2024 | 18,68 | 1,33 | 7,65% | 17,28 | 19,02 | 16,96 | 3.195.887,00 |
| 27 Nov 2024 | 17,36 | 0,010 | 0,03% | 17,30 | 17,85 | 16,19 | 3.229.669,00 |
| 26 Nov 2024 | 17,35 | -0,560 | -3,12% | 18,48 | 19,07 | 17,15 | 3.009.068,00 |
| 25 Nov 2024 | 17,91 | 0,500 | 2,84% | 17,46 | 18,35 | 16,15 | 3.734.266,00 |
| 24 Nov 2024 | 17,41 | 0,860 | 5,18% | 16,50 | 18,40 | 16,31 | 5.948.985,00 |
| 23 Nov 2024 | 16,56 | 1,65 | 11,03% | 14,89 | 16,61 | 14,73 | 4.399.934,00 |
| 22 Nov 2024 | 14,91 | 0,650 | 4,58% | 14,24 | 15,39 | 13,85 | 2.927.709,00 |
| 21 Nov 2024 | 14,26 | -0,380 | -2,60% | 14,64 | 15,34 | 14,05 | 2.448.282,00 |
| 20 Nov 2024 | 14,64 | -0,630 | -4,10% | 15,31 | 15,43 | 14,42 | 2.078.706,00 |
| 19 Nov 2024 | 15,26 | 1,48 | 10,71% | 13,79 | 16,01 | 13,75 | 3.599.586,00 |
| 18 Nov 2024 | 13,79 | -0,740 | -5,09% | 14,55 | 14,89 | 13,56 | 1.924.378,00 |
| 17 Nov 2024 | 14,53 | 0,690 | 4,99% | 13,80 | 14,80 | 13,74 | 3.083.117,00 |
| 16 Nov 2024 | 13,84 | 0,820 | 6,32% | 13,03 | 13,90 | 12,72 | 2.173.016,00 |
| 15 Nov 2024 | 13,01 | -0,490 | -3,64% | 13,47 | 13,83 | 12,80 | 2.359.408,00 |
| 14 Nov 2024 | 13,51 | -0,450 | -3,21% | 13,95 | 14,41 | 13,07 | 3.008.472,00 |
| 13 Nov 2024 | 13,95 | -0,980 | -6,55% | 14,87 | 15,36 | 13,68 | 3.361.965,00 |
| 12 Nov 2024 | 14,93 | 0,660 | 4,60% | 14,24 | 14,96 | 13,62 | 2.770.203,00 |
| 11 Nov 2024 | 14,28 | 0,500 | 3,63% | 13,76 | 14,86 | 13,64 | 3.320.394,00 |
| 10 Nov 2024 | 13,78 | 0,080 | 0,55% | 13,67 | 13,85 | 13,29 | 1.443.347,00 |
| 09 Nov 2024 | 13,70 | 1,10 | 8,75% | 12,65 | 13,76 | 12,53 | 2.697.490,00 |
| 08 Nov 2024 | 12,60 | 0,400 | 3,32% | 12,20 | 12,72 | 12,07 | 1.966.618,00 |
| 07 Nov 2024 | 12,19 | 1,36 | 12,50% | 10,84 | 12,32 | 10,80 | 3.109.831,00 |
| 06 Nov 2024 | 10,84 | 0,590 | 5,75% | 10,27 | 10,94 | 10,18 | 1.198.773,00 |
| 05 Nov 2024 | 10,25 | -0,510 | -4,72% | 10,74 | 10,91 | 10,07 | 913.578,00 |
| 04 Nov 2024 | 10,76 | -0,430 | -3,80% | 11,20 | 11,23 | 10,51 | 758.875,00 |
| 03 Nov 2024 | 11,18 | -0,070 | -0,64% | 11,25 | 11,40 | 11,07 | 603.356,00 |
|
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 |
