Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 24,44 | 2,43 | 11,03% | 22,07 | 24,91 | 21,50 | 220.694,00 |
| 23 Dic 2024 | 22,01 | -0,090 | -0,42% | 22,10 | 22,76 | 21,30 | 58.968,00 |
| 22 Dic 2024 | 22,10 | -1,26 | -5,41% | 23,38 | 24,93 | 21,77 | 127.339,00 |
| 21 Dic 2024 | 23,37 | 0,470 | 2,03% | 22,80 | 23,68 | 20,01 | 231.874,00 |
| 20 Dic 2024 | 22,90 | -1,99 | -8,00% | 24,87 | 25,58 | 21,70 | 350.019,00 |
| 19 Dic 2024 | 24,89 | -2,98 | -10,68% | 27,85 | 28,38 | 24,73 | 173.331,00 |
| 18 Dic 2024 | 27,87 | -0,870 | -3,02% | 28,75 | 29,06 | 27,35 | 167.266,00 |
| 17 Dic 2024 | 28,74 | -0,760 | -2,58% | 29,25 | 30,79 | 28,45 | 197.205,00 |
| 16 Dic 2024 | 29,50 | 0,370 | 1,25% | 29,12 | 29,84 | 28,04 | 131.550,00 |
| 15 Dic 2024 | 29,13 | 0,220 | 0,77% | 29,01 | 30,73 | 28,73 | 202.250,00 |
| 14 Dic 2024 | 28,91 | -0,370 | -1,25% | 29,14 | 30,91 | 27,54 | 239.668,00 |
| 13 Dic 2024 | 29,28 | 5,19 | 21,55% | 24,09 | 29,44 | 23,91 | 470.543,00 |
| 12 Dic 2024 | 24,09 | 1,92 | 8,67% | 22,13 | 24,32 | 21,18 | 191.434,00 |
| 11 Dic 2024 | 22,16 | -0,180 | -0,80% | 22,26 | 23,76 | 20,27 | 273.493,00 |
| 10 Dic 2024 | 22,34 | -3,82 | -14,60% | 26,11 | 27,33 | 19,94 | 383.411,00 |
| 09 Dic 2024 | 26,16 | 1,34 | 5,38% | 24,81 | 27,40 | 24,72 | 128.761,00 |
| 08 Dic 2024 | 24,82 | -0,980 | -3,80% | 25,90 | 26,87 | 24,48 | 129.582,00 |
| 07 Dic 2024 | 25,81 | 2,61 | 11,27% | 23,17 | 25,96 | 22,79 | 209.115,00 |
| 06 Dic 2024 | 23,19 | -0,930 | -3,85% | 24,11 | 24,90 | 22,40 | 284.337,00 |
| 05 Dic 2024 | 24,12 | -0,170 | -0,71% | 24,12 | 26,48 | 23,61 | 335.627,00 |
| 04 Dic 2024 | 24,29 | -0,720 | -2,89% | 25,22 | 26,22 | 22,60 | 490.176,00 |
| 03 Dic 2024 | 25,02 | 6,15 | 32,60% | 18,93 | 26,76 | 18,60 | 680.040,00 |
| 02 Dic 2024 | 18,87 | -0,160 | -0,84% | 19,01 | 19,09 | 18,46 | 47.932,00 |
| 01 Dic 2024 | 19,03 | 0,710 | 3,90% | 18,26 | 19,44 | 17,96 | 84.398,00 |
| 30 Nov 2024 | 18,31 | 0,360 | 2,02% | 17,94 | 18,40 | 17,55 | 49.227,00 |
| 29 Nov 2024 | 17,95 | -0,820 | -4,35% | 18,68 | 18,71 | 17,51 | 101.263,00 |
| 28 Nov 2024 | 18,77 | 1,46 | 8,42% | 17,33 | 19,00 | 16,98 | 180.538,00 |
| 27 Nov 2024 | 17,31 | -0,060 | -0,35% | 17,33 | 17,82 | 16,19 | 154.655,00 |
| 26 Nov 2024 | 17,37 | -0,580 | -3,23% | 17,94 | 19,05 | 17,14 | 191.200,00 |
| 25 Nov 2024 | 17,95 | 0,630 | 3,64% | 17,40 | 18,36 | 16,15 | 152.929,00 |
| 24 Nov 2024 | 17,32 | 0,820 | 4,99% | 16,56 | 18,42 | 16,33 | 260.360,00 |
| 23 Nov 2024 | 16,49 | 1,58 | 10,61% | 14,91 | 16,59 | 14,75 | 210.939,00 |
| 22 Nov 2024 | 14,91 | 0,660 | 4,62% | 14,23 | 15,36 | 13,87 | 121.309,00 |
| 21 Nov 2024 | 14,25 | -0,410 | -2,80% | 14,64 | 15,33 | 14,06 | 63.600,00 |
| 20 Nov 2024 | 14,66 | -0,580 | -3,78% | 15,27 | 15,42 | 14,42 | 100.345,00 |
| 19 Nov 2024 | 15,24 | 1,47 | 10,68% | 13,79 | 15,99 | 13,77 | 119.883,00 |
| 18 Nov 2024 | 13,77 | -0,760 | -5,21% | 14,54 | 14,88 | 13,57 | 82.547,00 |
| 17 Nov 2024 | 14,53 | 0,710 | 5,16% | 13,83 | 14,80 | 13,75 | 99.996,00 |
| 16 Nov 2024 | 13,81 | 0,850 | 6,59% | 12,99 | 13,89 | 12,73 | 77.993,00 |
| 15 Nov 2024 | 12,96 | -0,500 | -3,73% | 13,50 | 13,82 | 12,81 | 80.850,00 |
| 14 Nov 2024 | 13,46 | -0,510 | -3,65% | 13,97 | 14,40 | 13,08 | 155.911,00 |
| 13 Nov 2024 | 13,97 | -0,940 | -6,28% | 14,91 | 15,35 | 13,68 | 166.572,00 |
| 12 Nov 2024 | 14,91 | 0,640 | 4,46% | 14,27 | 14,94 | 13,64 | 122.909,00 |
| 11 Nov 2024 | 14,27 | 0,520 | 3,77% | 13,77 | 14,85 | 13,67 | 204.234,00 |
| 10 Nov 2024 | 13,75 | 0,010 | 0,10% | 13,70 | 13,84 | 13,30 | 94.293,00 |
| 09 Nov 2024 | 13,74 | 1,13 | 8,93% | 12,61 | 13,75 | 12,55 | 92.508,00 |
| 08 Nov 2024 | 12,61 | 0,440 | 3,65% | 12,19 | 12,70 | 12,08 | 107.444,00 |
| 07 Nov 2024 | 12,17 | 1,33 | 12,31% | 10,83 | 12,31 | 10,82 | 112.801,00 |
| 06 Nov 2024 | 10,84 | 0,600 | 5,85% | 10,24 | 10,93 | 10,19 | 38.706,00 |
| 05 Nov 2024 | 10,24 | -0,540 | -4,97% | 10,76 | 10,90 | 10,07 | 44.950,00 |
| 04 Nov 2024 | 10,77 | -0,400 | -3,57% | 11,19 | 11,23 | 10,52 | 30.274,00 |
| 03 Nov 2024 | 11,17 | -0,080 | -0,72% | 11,24 | 11,39 | 11,08 | 66.584,00 |
| 02 Nov 2024 | 11,25 | -0,180 | -1,60% | 11,40 | 11,71 | 11,14 | 53.565,00 |
| 01 Nov 2024 | 11,44 | -0,960 | -7,74% | 12,39 | 12,45 | 11,31 | 47.372,00 |
| 31 Ott 2024 | 12,40 | 0,610 | 5,15% | 11,79 | 12,44 | 11,64 | 41.407,00 |
| 30 Ott 2024 | 11,79 | 0,600 | 5,36% | 11,18 | 11,79 | 11,15 | 30.698,00 |
| 29 Ott 2024 | 11,19 | 0,220 | 1,98% | 10,97 | 11,24 | 10,71 | 33.122,00 |
| 28 Ott 2024 | 10,97 | -0,030 | -0,23% | 10,99 | 11,14 | 10,84 | 22.987,00 |
| 27 Ott 2024 | 11,00 | 0,040 | 0,38% | 11,12 | 11,36 | 10,82 | 35.470,00 |
| 26 Ott 2024 | 10,95 | -0,620 | -5,35% | 11,61 | 12,08 | 10,80 | 106.460,00 |
| 25 Ott 2024 | 11,57 | 0,260 | 2,28% | 11,30 | 11,62 | 11,22 | 37.160,00 |
| 24 Ott 2024 | 11,32 | -0,640 | -5,37% | 11,96 | 11,99 | 11,01 | 57.640,00 |
| 23 Ott 2024 | 11,96 | 0,240 | 2,02% | 11,73 | 12,32 | 11,60 | 49.805,00 |
| 22 Ott 2024 | 11,72 | -0,220 | -1,83% | 11,97 | 12,01 | 11,55 | 18.735,00 |
| 21 Ott 2024 | 11,94 | 0,520 | 4,52% | 11,41 | 12,02 | 11,28 | 30.203,00 |
| 20 Ott 2024 | 11,42 | -0,040 | -0,36% | 11,48 | 11,59 | 11,29 | 14.834,00 |
| 19 Ott 2024 | 11,46 | 0,450 | 4,07% | 11,02 | 11,49 | 10,98 | 30.034,00 |
| 18 Ott 2024 | 11,02 | -0,190 | -1,73% | 11,27 | 11,34 | 10,84 | 22.144,00 |
| 17 Ott 2024 | 11,21 | -0,230 | -1,98% | 11,45 | 11,52 | 11,07 | 26.064,00 |
| 16 Ott 2024 | 11,44 | 0,170 | 1,47% | 11,28 | 11,68 | 10,94 | 53.548,00 |
| 15 Ott 2024 | 11,27 | 0,540 | 5,05% | 10,74 | 11,33 | 10,61 | 34.075,00 |
| 14 Ott 2024 | 10,73 | -0,280 | -2,56% | 11,01 | 11,07 | 10,63 | 20.659,00 |
| 13 Ott 2024 | 11,01 | 0,120 | 1,09% | 10,89 | 11,14 | 10,84 | 29.120,00 |
| 12 Ott 2024 | 10,89 | 0,370 | 3,54% | 10,54 | 11,02 | 10,50 | 32.031,00 |
| 11 Ott 2024 | 10,52 | -0,010 | -0,13% | 10,52 | 10,72 | 10,25 | 41.880,00 |
| 10 Ott 2024 | 10,53 | -0,300 | -2,73% | 10,82 | 10,95 | 10,42 | 47.527,00 |
| 09 Ott 2024 | 10,83 | -0,320 | -2,90% | 11,16 | 11,28 | 10,79 | 22.804,00 |
| 08 Ott 2024 | 11,15 | -0,130 | -1,11% | 11,28 | 11,74 | 11,13 | 40.757,00 |
| 07 Ott 2024 | 11,28 | 0,020 | 0,21% | 11,26 | 11,39 | 11,16 | 27.009,00 |
| 06 Ott 2024 | 11,25 | 0,190 | 1,74% | 11,08 | 11,37 | 10,99 | 17.761,00 |
| 05 Ott 2024 | 11,06 | 0,420 | 3,92% | 10,69 | 11,24 | 10,62 | 31.070,00 |
| 04 Ott 2024 | 10,65 | 0,010 | 0,05% | 10,66 | 10,86 | 10,35 | 125.829,00 |
| 03 Ott 2024 | 10,64 | -0,420 | -3,82% | 11,01 | 11,30 | 10,45 | 86.774,00 |
| 02 Ott 2024 | 11,06 | -0,770 | -6,52% | 11,85 | 12,24 | 10,85 | 84.867,00 |
| 01 Ott 2024 | 11,84 | -0,650 | -5,21% | 12,47 | 12,47 | 11,76 | 51.183,00 |
| 30 Set 2024 | 12,49 | -0,440 | -3,44% | 12,95 | 12,96 | 12,44 | 61.167,00 |
| 29 Set 2024 | 12,93 | 0,250 | 1,95% | 12,66 | 12,97 | 12,38 | 78.906,00 |
| 28 Set 2024 | 12,68 | 0,120 | 0,99% | 12,56 | 12,87 | 12,46 | 38.085,00 |
| 27 Set 2024 | 12,56 | 0,450 | 3,70% | 12,11 | 12,74 | 11,87 | 86.454,00 |
| 26 Set 2024 | 12,11 | -0,050 | -0,43% | 12,15 | 12,55 | 12,07 | 63.222,00 |
|
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 |
