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 | 24,64 | 1,04 | 4,41% | 23,63 | 25,42 | 23,62 | 4.647,00 |
| 29 Gen 2025 | 23,60 | -2,24 | -8,67% | 26,03 | 26,19 | 23,54 | 3.351,00 |
| 28 Gen 2025 | 25,84 | -0,660 | -2,49% | 26,42 | 26,42 | 23,89 | 7.649,00 |
| 27 Gen 2025 | 26,50 | -0,950 | -3,46% | 27,36 | 28,61 | 26,45 | 6.344,00 |
| 26 Gen 2025 | 27,45 | 0,340 | 1,25% | 27,27 | 27,58 | 26,69 | 1.748,00 |
| 25 Gen 2025 | 27,11 | -0,400 | -1,45% | 27,56 | 28,63 | 26,63 | 2.918,00 |
| 24 Gen 2025 | 27,51 | 0,150 | 0,55% | 27,37 | 27,99 | 26,55 | 5.289,00 |
| 23 Gen 2025 | 27,36 | -0,940 | -3,32% | 28,47 | 28,67 | 27,30 | 1.947,00 |
| 22 Gen 2025 | 28,30 | 0,790 | 2,87% | 27,14 | 28,99 | 26,11 | 3.657,00 |
| 21 Gen 2025 | 27,51 | 0,630 | 2,34% | 26,50 | 29,17 | 25,82 | 14.110,00 |
| 20 Gen 2025 | 26,88 | -4,65 | -14,75% | 31,50 | 32,49 | 26,62 | 8.286,00 |
| 19 Gen 2025 | 31,53 | -2,73 | -7,97% | 34,29 | 34,48 | 30,80 | 6.010,00 |
| 18 Gen 2025 | 34,26 | 2,53 | 7,97% | 31,86 | 34,37 | 31,86 | 4.567,00 |
| 17 Gen 2025 | 31,73 | -1,17 | -3,56% | 32,97 | 33,20 | 31,33 | 6.202,00 |
| 16 Gen 2025 | 32,90 | 1,36 | 4,31% | 31,63 | 32,96 | 30,56 | 6.470,00 |
| 15 Gen 2025 | 31,54 | 1,99 | 6,73% | 29,62 | 31,59 | 29,39 | 3.081,00 |
| 14 Gen 2025 | 29,55 | -0,380 | -1,27% | 30,14 | 30,97 | 27,39 | 6.325,00 |
| 13 Gen 2025 | 29,93 | -0,920 | -2,98% | 30,80 | 30,82 | 29,64 | 2.230,00 |
| 12 Gen 2025 | 30,85 | -0,150 | -0,48% | 30,98 | 31,56 | 30,17 | 3.798,00 |
| 11 Gen 2025 | 31,00 | 0,950 | 3,16% | 30,13 | 31,36 | 30,00 | 4.857,00 |
| 10 Gen 2025 | 30,05 | -1,10 | -3,53% | 30,98 | 31,51 | 29,47 | 6.262,00 |
| 09 Gen 2025 | 31,15 | -1,60 | -4,89% | 32,53 | 32,93 | 29,42 | 5.635,00 |
| 08 Gen 2025 | 32,75 | -3,37 | -9,33% | 36,13 | 36,56 | 32,60 | 3.818,00 |
| 07 Gen 2025 | 36,12 | -0,220 | -0,61% | 36,36 | 37,46 | 35,45 | 4.245,00 |
| 06 Gen 2025 | 36,34 | -0,010 | -0,03% | 36,08 | 36,70 | 35,38 | 1.822,00 |
| 05 Gen 2025 | 36,35 | -0,150 | -0,41% | 36,69 | 36,72 | 35,35 | 2.110,00 |
| 04 Gen 2025 | 36,50 | 2,34 | 6,85% | 34,30 | 36,98 | 33,85 | 4.254,00 |
| 03 Gen 2025 | 34,16 | -0,040 | -0,12% | 34,51 | 35,67 | 33,71 | 4.851,00 |
| 02 Gen 2025 | 34,20 | 1,33 | 4,05% | 32,99 | 34,51 | 31,54 | 4.439,00 |
| 01 Gen 2025 | 32,87 | -1,43 | -4,17% | 34,19 | 34,72 | 32,66 | 3.324,00 |
| 31 Dic 2024 | 34,30 | -0,080 | -0,23% | 34,59 | 36,31 | 32,70 | 3.770,00 |
| 30 Dic 2024 | 34,38 | -0,870 | -2,47% | 35,18 | 36,49 | 34,26 | 6.736,00 |
| 29 Dic 2024 | 35,25 | 1,75 | 5,22% | 33,83 | 35,72 | 33,11 | 4.372,00 |
| 28 Dic 2024 | 33,50 | -0,630 | -1,85% | 34,10 | 36,15 | 33,41 | 2.728,00 |
| 27 Dic 2024 | 34,13 | -2,18 | -6,00% | 36,51 | 36,70 | 33,41 | 3.893,00 |
| 26 Dic 2024 | 36,31 | -0,370 | -1,01% | 36,60 | 38,44 | 35,74 | 8.225,00 |
| 25 Dic 2024 | 36,68 | 3,65 | 11,05% | 32,84 | 37,21 | 32,05 | 8.087,00 |
| 24 Dic 2024 | 33,03 | 2,79 | 9,23% | 30,13 | 33,54 | 29,44 | 5.658,00 |
| 23 Dic 2024 | 30,24 | -0,390 | -1,27% | 30,73 | 31,96 | 29,66 | 7.201,00 |
| 22 Dic 2024 | 30,63 | -1,39 | -4,34% | 31,64 | 34,93 | 30,32 | 4.885,00 |
| 21 Dic 2024 | 32,02 | 2,15 | 7,20% | 29,68 | 32,27 | 25,15 | 10.224,00 |
| 20 Dic 2024 | 29,87 | -3,03 | -9,21% | 32,47 | 32,90 | 28,48 | 6.147,00 |
| 19 Dic 2024 | 32,90 | -2,50 | -7,06% | 35,95 | 36,36 | 32,39 | 4.105,00 |
| 18 Dic 2024 | 35,40 | -2,80 | -7,33% | 38,14 | 38,39 | 35,37 | 2.757,00 |
| 17 Dic 2024 | 38,20 | -0,980 | -2,50% | 39,22 | 39,69 | 36,37 | 2.867,00 |
| 16 Dic 2024 | 39,18 | 1,85 | 4,96% | 37,41 | 40,95 | 36,15 | 3.786,00 |
| 15 Dic 2024 | 37,33 | -1,92 | -4,89% | 39,44 | 39,86 | 36,65 | 4.155,00 |
| 14 Dic 2024 | 39,25 | 0,030 | 0,08% | 39,54 | 39,74 | 37,85 | 2.996,00 |
| 13 Dic 2024 | 39,22 | 1,00 | 2,62% | 38,10 | 40,68 | 37,79 | 3.707,00 |
| 12 Dic 2024 | 38,22 | 2,64 | 7,42% | 35,43 | 38,65 | 33,99 | 6.324,00 |
| 11 Dic 2024 | 35,58 | -1,18 | -3,21% | 36,26 | 37,21 | 31,95 | 12.191,00 |
| 10 Dic 2024 | 36,76 | -8,92 | -19,53% | 45,49 | 45,49 | 34,08 | 6.570,00 |
| 09 Dic 2024 | 45,68 | 0,340 | 0,75% | 45,35 | 45,97 | 43,56 | 2.774,00 |
| 08 Dic 2024 | 45,34 | -2,13 | -4,49% | 46,96 | 47,41 | 45,10 | 2.878,00 |
| 07 Dic 2024 | 47,47 | 2,50 | 5,56% | 44,45 | 47,71 | 43,77 | 6.618,00 |
| 06 Dic 2024 | 44,97 | -0,120 | -0,27% | 45,51 | 46,61 | 43,03 | 4.543,00 |
| 05 Dic 2024 | 45,09 | -0,030 | -0,07% | 44,56 | 49,27 | 43,57 | 7.799,00 |
| 04 Dic 2024 | 45,12 | 3,17 | 7,56% | 41,88 | 45,32 | 40,53 | 9.924,00 |
| 03 Dic 2024 | 41,95 | 0,290 | 0,70% | 41,98 | 42,64 | 38,14 | 12.339,00 |
| 02 Dic 2024 | 41,66 | 0,290 | 0,70% | 41,43 | 43,94 | 40,01 | 9.521,00 |
| 01 Dic 2024 | 41,37 | 0,170 | 0,41% | 41,40 | 43,23 | 39,87 | 7.146,00 |
| 30 Nov 2024 | 41,20 | 4,37 | 11,87% | 36,62 | 42,60 | 36,59 | 9.776,00 |
| 29 Nov 2024 | 36,83 | -0,720 | -1,92% | 37,33 | 37,88 | 35,96 | 8.154,00 |
| 28 Nov 2024 | 37,55 | 1,71 | 4,77% | 36,31 | 38,57 | 35,56 | 7.264,00 |
| 27 Nov 2024 | 35,84 | -3,83 | -9,65% | 39,75 | 43,33 | 34,49 | 8.307,00 |
| 26 Nov 2024 | 39,67 | -1,74 | -4,20% | 39,40 | 40,73 | 37,50 | 12.892,00 |
| 25 Nov 2024 | 41,41 | -10,42 | -20,10% | 47,17 | 48,36 | 38,10 | 20.965,00 |
| 24 Nov 2024 | 51,83 | 29,15 | 128,53% | 23,42 | 52,00 | 23,12 | 13.895,00 |
| 23 Nov 2024 | 22,68 | 1,78 | 8,52% | 20,90 | 22,72 | 20,57 | 1.991,00 |
| 22 Nov 2024 | 20,90 | 0,820 | 4,08% | 20,01 | 21,59 | 19,48 | 1.984,00 |
| 21 Nov 2024 | 20,08 | -0,940 | -4,47% | 20,99 | 21,37 | 19,67 | 2.254,00 |
| 20 Nov 2024 | 21,02 | -0,920 | -4,19% | 22,04 | 22,14 | 20,40 | 3.101,00 |
| 19 Nov 2024 | 21,94 | 1,44 | 7,02% | 20,57 | 22,49 | 20,49 | 4.369,00 |
| 18 Nov 2024 | 20,50 | -1,49 | -6,78% | 22,05 | 23,12 | 20,30 | 4.469,00 |
| 17 Nov 2024 | 21,99 | 2,11 | 10,61% | 19,97 | 22,17 | 19,83 | 4.073,00 |
| 16 Nov 2024 | 19,88 | 1,74 | 9,59% | 18,25 | 19,88 | 17,74 | 1.090,00 |
| 15 Nov 2024 | 18,14 | -0,920 | -4,83% | 19,06 | 19,37 | 17,98 | 2.010,00 |
| 14 Nov 2024 | 19,06 | -0,530 | -2,71% | 19,52 | 19,68 | 17,79 | 3.697,00 |
| 13 Nov 2024 | 19,59 | -0,800 | -3,92% | 20,33 | 21,00 | 18,72 | 4.805,00 |
| 12 Nov 2024 | 20,39 | 1,03 | 5,32% | 19,41 | 20,41 | 18,86 | 3.692,00 |
| 11 Nov 2024 | 19,36 | 1,23 | 6,78% | 18,20 | 20,63 | 17,86 | 6.646,00 |
| 10 Nov 2024 | 18,13 | 0,360 | 2,03% | 17,63 | 18,13 | 17,22 | 3.449,00 |
| 09 Nov 2024 | 17,77 | 0,550 | 3,19% | 17,33 | 17,86 | 17,06 | 4.184,00 |
| 08 Nov 2024 | 17,22 | -0,150 | -0,86% | 17,31 | 17,46 | 16,72 | 2.153,00 |
| 07 Nov 2024 | 17,37 | 1,67 | 10,64% | 15,68 | 17,42 | 15,68 | 1.776,00 |
| 06 Nov 2024 | 15,70 | 0,730 | 4,88% | 14,99 | 15,82 | 14,99 | 1.451,00 |
| 05 Nov 2024 | 14,97 | -0,540 | -3,48% | 15,50 | 15,68 | 14,80 | 1.111,00 |
| 04 Nov 2024 | 15,51 | -0,530 | -3,30% | 16,08 | 16,28 | 15,10 | 1.577,00 |
| 03 Nov 2024 | 16,04 | -0,350 | -2,14% | 16,46 | 16,61 | 15,83 | 736,00 |
| 02 Nov 2024 | 16,39 | -0,250 | -1,50% | 16,60 | 16,93 | 16,14 | 1.257,00 |
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 |
