Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Dic 2024 | 32,08 | 4,49 | 16,27% | 27,50 | 33,12 | 27,43 | 41.816,00 |
| 30 Nov 2024 | 27,59 | -0,360 | -1,29% | 27,80 | 27,89 | 26,61 | 18.497,00 |
| 29 Nov 2024 | 27,95 | -1,14 | -3,92% | 29,58 | 30,39 | 26,82 | 40.415,00 |
| 28 Nov 2024 | 29,09 | 3,39 | 13,19% | 25,80 | 29,18 | 25,05 | 35.686,00 |
| 27 Nov 2024 | 25,70 | -0,550 | -2,10% | 26,04 | 26,31 | 23,68 | 29.340,00 |
| 26 Nov 2024 | 26,25 | 3,29 | 14,33% | 22,89 | 28,21 | 22,28 | 39.357,00 |
| 25 Nov 2024 | 22,96 | 0,540 | 2,41% | 22,67 | 24,18 | 20,77 | 21.803,00 |
| 24 Nov 2024 | 22,42 | 2,06 | 10,12% | 20,41 | 23,16 | 20,30 | 21.534,00 |
| 23 Nov 2024 | 20,36 | 0,130 | 0,64% | 20,19 | 20,54 | 19,33 | 15.819,00 |
| 22 Nov 2024 | 20,23 | 2,78 | 15,93% | 17,39 | 21,32 | 16,75 | 20.989,00 |
| 21 Nov 2024 | 17,45 | -1,03 | -5,57% | 18,47 | 18,83 | 17,04 | 17.143,00 |
| 20 Nov 2024 | 18,48 | -0,870 | -4,50% | 19,78 | 19,78 | 18,00 | 19.164,00 |
| 19 Nov 2024 | 19,35 | 0,990 | 5,39% | 18,54 | 19,63 | 18,38 | 30.382,00 |
| 18 Nov 2024 | 18,36 | -1,50 | -7,55% | 19,74 | 20,12 | 18,08 | 27.698,00 |
| 17 Nov 2024 | 19,86 | 1,50 | 8,17% | 18,32 | 20,00 | 18,27 | 23.798,00 |
| 16 Nov 2024 | 18,36 | 0,270 | 1,49% | 18,14 | 18,43 | 17,28 | 35.865,00 |
| 15 Nov 2024 | 18,09 | -0,500 | -2,69% | 18,55 | 19,03 | 17,47 | 41.387,00 |
| 14 Nov 2024 | 18,59 | -2,31 | -11,05% | 20,73 | 20,95 | 18,00 | 23.000,00 |
| 13 Nov 2024 | 20,90 | -1,82 | -8,01% | 22,69 | 22,85 | 19,80 | 9.651,00 |
| 12 Nov 2024 | 22,72 | -0,200 | -0,87% | 22,68 | 23,81 | 21,67 | 13.972,00 |
| 11 Nov 2024 | 22,92 | 1,26 | 5,82% | 21,28 | 23,59 | 21,16 | 33.579,00 |
| 10 Nov 2024 | 21,66 | 1,47 | 7,28% | 20,42 | 21,89 | 20,05 | 9.142,00 |
| 09 Nov 2024 | 20,19 | 0,080 | 0,40% | 20,82 | 20,90 | 19,85 | 12.771,00 |
| 08 Nov 2024 | 20,11 | 0,210 | 1,06% | 20,03 | 21,20 | 19,52 | 15.577,00 |
| 07 Nov 2024 | 19,90 | 3,12 | 18,59% | 16,85 | 20,39 | 16,84 | 33.313,00 |
| 06 Nov 2024 | 16,78 | 0,890 | 5,60% | 15,89 | 16,88 | 15,89 | 32.087,00 |
| 05 Nov 2024 | 15,89 | -0,580 | -3,52% | 16,53 | 16,96 | 15,36 | 17.750,00 |
| 04 Nov 2024 | 16,47 | -0,560 | -3,29% | 17,05 | 17,45 | 15,98 | 13.086,00 |
| 03 Nov 2024 | 17,03 | -1,03 | -5,70% | 18,03 | 18,26 | 16,83 | 9.359,00 |
| 02 Nov 2024 | 18,06 | -1,28 | -6,62% | 19,36 | 19,38 | 17,87 | 13.893,00 |
| 01 Nov 2024 | 19,34 | -2,03 | -9,50% | 21,23 | 21,23 | 19,05 | 15.256,00 |
| 31 Ott 2024 | 21,37 | 0,670 | 3,24% | 20,79 | 21,61 | 20,30 | 13.769,00 |
| 30 Ott 2024 | 20,70 | 0,820 | 4,12% | 19,86 | 21,01 | 19,80 | 21.115,00 |
| 29 Ott 2024 | 19,88 | -0,120 | -0,60% | 20,02 | 20,30 | 19,05 | 11.929,00 |
| 28 Ott 2024 | 20,00 | 0,390 | 1,99% | 19,60 | 20,31 | 19,00 | 15.790,00 |
| 27 Ott 2024 | 19,61 | 0,390 | 2,03% | 19,24 | 19,85 | 19,06 | 11.534,00 |
| 26 Ott 2024 | 19,22 | -2,51 | -11,55% | 21,86 | 21,90 | 19,18 | 13.769,00 |
| 25 Ott 2024 | 21,73 | 0,300 | 1,40% | 21,51 | 21,94 | 21,13 | 4.371,00 |
| 24 Ott 2024 | 21,43 | -0,960 | -4,29% | 22,42 | 22,44 | 20,83 | 8.928,00 |
| 23 Ott 2024 | 22,39 | -0,750 | -3,24% | 23,30 | 23,30 | 22,03 | 11.786,00 |
| 22 Ott 2024 | 23,14 | -0,460 | -1,95% | 24,18 | 24,82 | 22,74 | 18.161,00 |
| 21 Ott 2024 | 23,60 | 2,23 | 10,44% | 21,31 | 23,61 | 21,04 | 15.302,00 |
| 20 Ott 2024 | 21,37 | -0,330 | -1,53% | 21,80 | 21,97 | 21,04 | 5.149,00 |
| 19 Ott 2024 | 21,70 | 0,320 | 1,50% | 21,43 | 21,89 | 20,79 | 10.544,00 |
| 18 Ott 2024 | 21,38 | -0,720 | -3,26% | 22,26 | 22,59 | 21,04 | 9.011,00 |
| 17 Ott 2024 | 22,10 | -0,750 | -3,30% | 22,87 | 23,05 | 21,63 | 25.044,00 |
| 16 Ott 2024 | 22,86 | -0,200 | -0,85% | 23,15 | 23,23 | 21,68 | 9.870,00 |
| 15 Ott 2024 | 23,05 | 1,86 | 8,78% | 21,30 | 23,34 | 20,89 | 13.179,00 |
| 14 Ott 2024 | 21,19 | -0,510 | -2,33% | 21,74 | 21,93 | 20,60 | 8.621,00 |
| 13 Ott 2024 | 21,70 | 0,140 | 0,64% | 21,58 | 22,12 | 21,44 | 7.789,00 |
| 12 Ott 2024 | 21,56 | 0,820 | 3,97% | 20,80 | 21,95 | 20,68 | 7.787,00 |
| 11 Ott 2024 | 20,74 | 0,270 | 1,32% | 20,43 | 20,86 | 19,84 | 6.356,00 |
| 10 Ott 2024 | 20,47 | -0,950 | -4,42% | 21,49 | 21,93 | 20,09 | 10.224,00 |
| 09 Ott 2024 | 21,41 | -0,820 | -3,70% | 22,12 | 22,50 | 21,10 | 11.548,00 |
| 08 Ott 2024 | 22,23 | -0,760 | -3,31% | 23,03 | 23,70 | 22,10 | 13.413,00 |
| 07 Ott 2024 | 22,99 | 0,230 | 1,02% | 22,90 | 23,48 | 22,52 | 7.261,00 |
| 06 Ott 2024 | 22,76 | 0,800 | 3,62% | 22,05 | 23,31 | 21,85 | 8.069,00 |
| 05 Ott 2024 | 21,97 | 1,27 | 6,12% | 20,84 | 22,20 | 20,66 | 8.072,00 |
| 04 Ott 2024 | 20,70 | -0,630 | -2,97% | 21,48 | 21,97 | 20,15 | 8.010,00 |
| 03 Ott 2024 | 21,33 | -0,620 | -2,84% | 21,97 | 22,83 | 20,90 | 9.558,00 |
| 02 Ott 2024 | 21,96 | -1,08 | -4,69% | 23,25 | 24,88 | 21,42 | 13.412,00 |
| 01 Ott 2024 | 23,04 | -1,79 | -7,23% | 25,02 | 25,09 | 22,95 | 11.529,00 |
| 30 Set 2024 | 24,83 | 0,250 | 1,00% | 24,72 | 25,55 | 23,86 | 12.072,00 |
| 29 Set 2024 | 24,58 | -0,640 | -2,54% | 25,19 | 25,81 | 24,06 | 12.287,00 |
| 28 Set 2024 | 25,22 | 0,700 | 2,87% | 24,43 | 26,03 | 23,97 | 11.320,00 |
| 27 Set 2024 | 24,52 | 1,85 | 8,16% | 22,72 | 24,83 | 22,30 | 14.797,00 |
| 26 Set 2024 | 22,67 | -1,62 | -6,68% | 24,33 | 24,91 | 22,63 | 16.212,00 |
| 25 Set 2024 | 24,30 | 0,970 | 4,17% | 23,56 | 24,57 | 23,28 | 12.968,00 |
| 24 Set 2024 | 23,32 | 0,970 | 4,34% | 22,31 | 23,66 | 21,94 | 11.632,00 |
| 23 Set 2024 | 22,35 | -0,240 | -1,06% | 22,99 | 23,54 | 21,40 | 9.412,00 |
| 22 Set 2024 | 22,59 | -0,080 | -0,34% | 22,73 | 22,82 | 22,02 | 5.003,00 |
| 21 Set 2024 | 22,67 | 0,570 | 2,56% | 22,14 | 23,50 | 21,35 | 9.701,00 |
| 20 Set 2024 | 22,10 | 0,590 | 2,76% | 21,88 | 22,84 | 21,61 | 15.044,00 |
| 19 Set 2024 | 21,51 | 1,44 | 7,15% | 20,09 | 21,58 | 19,82 | 13.461,00 |
| 18 Set 2024 | 20,07 | 0,910 | 4,72% | 19,17 | 20,60 | 18,88 | 9.164,00 |
| 17 Set 2024 | 19,17 | -0,230 | -1,19% | 19,34 | 20,00 | 18,83 | 10.062,00 |
| 16 Set 2024 | 19,40 | -0,440 | -2,21% | 19,87 | 20,98 | 19,31 | 9.348,00 |
| 15 Set 2024 | 19,84 | -0,660 | -3,23% | 20,52 | 20,58 | 19,67 | 7.171,00 |
| 14 Set 2024 | 20,50 | -0,110 | -0,51% | 20,63 | 20,86 | 19,68 | 10.118,00 |
| 13 Set 2024 | 20,61 | 1,96 | 10,51% | 18,67 | 20,69 | 18,67 | 7.589,00 |
| 12 Set 2024 | 18,65 | -0,580 | -3,03% | 19,19 | 19,19 | 17,97 | 8.762,00 |
| 11 Set 2024 | 19,23 | -0,130 | -0,67% | 19,25 | 19,53 | 18,78 | 6.406,00 |
| 10 Set 2024 | 19,36 | 0,710 | 3,79% | 18,73 | 19,50 | 18,49 | 10.795,00 |
| 09 Set 2024 | 18,65 | 0,690 | 3,85% | 17,96 | 18,87 | 17,88 | 19.612,00 |
| 08 Set 2024 | 17,96 | 0,500 | 2,86% | 17,59 | 18,47 | 17,45 | 20.258,00 |
| 07 Set 2024 | 17,46 | -0,770 | -4,20% | 18,18 | 18,79 | 16,94 | 17.913,00 |
| 06 Set 2024 | 18,23 | -0,770 | -4,07% | 18,88 | 19,14 | 18,05 | 16.149,00 |
| 05 Set 2024 | 19,00 | 0,200 | 1,06% | 18,65 | 19,59 | 17,74 | 24.393,00 |
| 04 Set 2024 | 18,80 | -1,28 | -6,35% | 20,00 | 20,29 | 18,80 | 15.084,00 |
| 03 Set 2024 | 20,08 | 1,87 | 10,27% | 18,22 | 20,09 | 18,18 | 20.639,00 |
| 02 Set 2024 | 18,21 | -1,13 | -5,86% | 19,40 | 19,57 | 18,15 | 12.860,00 |
| 01 Set 2024 | 19,34 | -0,620 | -3,12% | 19,93 | 20,06 | 19,16 | 7.443,00 |
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 |
