Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Gen 2025 | 21,40 | -2,42 | -10,16% | 23,65 | 23,84 | 21,28 | 61.913,00 |
| 07 Gen 2025 | 23,82 | 0,160 | 0,68% | 23,51 | 24,70 | 23,08 | 63.509,00 |
| 06 Gen 2025 | 23,66 | 0,010 | 0,04% | 23,53 | 23,82 | 22,90 | 66.860,00 |
| 05 Gen 2025 | 23,65 | 0,280 | 1,20% | 23,47 | 24,00 | 22,90 | 65.524,00 |
| 04 Gen 2025 | 23,37 | 1,32 | 5,98% | 22,05 | 23,90 | 21,65 | 67.635,00 |
| 03 Gen 2025 | 22,05 | 0,320 | 1,47% | 21,85 | 22,79 | 21,78 | 69.143,00 |
| 02 Gen 2025 | 21,73 | 1,71 | 8,54% | 20,04 | 21,85 | 19,69 | 78.270,00 |
| 01 Gen 2025 | 20,02 | -0,570 | -2,77% | 20,57 | 21,13 | 19,85 | 78.395,00 |
| 31 Dic 2024 | 20,59 | -0,380 | -1,81% | 20,89 | 21,76 | 20,13 | 76.344,00 |
| 30 Dic 2024 | 20,97 | -1,03 | -4,68% | 21,91 | 21,98 | 20,78 | 64.708,00 |
| 29 Dic 2024 | 22,00 | 0,470 | 2,18% | 21,63 | 22,25 | 21,07 | 73.931,00 |
| 28 Dic 2024 | 21,53 | -1,17 | -5,15% | 22,68 | 23,61 | 21,40 | 67.776,00 |
| 27 Dic 2024 | 22,70 | -1,70 | -6,97% | 24,63 | 24,67 | 22,44 | 79.535,00 |
| 26 Dic 2024 | 24,40 | -1,02 | -4,01% | 25,35 | 25,58 | 24,14 | 71.919,00 |
| 25 Dic 2024 | 25,42 | 0,950 | 3,88% | 24,42 | 25,93 | 23,59 | 74.138,00 |
| 24 Dic 2024 | 24,47 | 2,38 | 10,77% | 21,98 | 24,92 | 21,50 | 78.620,00 |
| 23 Dic 2024 | 22,09 | -0,020 | -0,09% | 22,16 | 22,76 | 21,34 | 77.786,00 |
| 22 Dic 2024 | 22,11 | -1,23 | -5,27% | 23,26 | 24,80 | 21,81 | 72.446,00 |
| 21 Dic 2024 | 23,34 | 0,290 | 1,26% | 22,81 | 23,69 | 20,09 | 68.402,00 |
| 20 Dic 2024 | 23,05 | -1,80 | -7,24% | 25,27 | 25,58 | 21,79 | 59.357,00 |
| 19 Dic 2024 | 24,85 | -2,73 | -9,90% | 27,40 | 27,90 | 24,80 | 49.362,00 |
| 18 Dic 2024 | 27,58 | 2,28 | 8,99% | 28,50 | 28,88 | 27,55 | 57.737,00 |
| 17 Dic 2024 | 25,31 | 0,00 | 0,00% | 25,31 | 25,31 | 25,31 | 0,00 |
| 16 Dic 2024 | 25,31 | -3,69 | -12,71% | 28,93 | 29,76 | 24,10 | 54.253,00 |
| 15 Dic 2024 | 28,99 | -0,070 | -0,24% | 29,64 | 30,55 | 28,86 | 59.590,00 |
| 14 Dic 2024 | 29,06 | 0,270 | 0,94% | 29,06 | 30,93 | 27,60 | 59.978,00 |
| 13 Dic 2024 | 28,79 | 4,69 | 19,46% | 23,98 | 29,27 | 23,90 | 56.688,00 |
| 12 Dic 2024 | 24,10 | 1,78 | 7,97% | 22,14 | 24,31 | 21,20 | 72.565,00 |
| 11 Dic 2024 | 22,32 | 0,100 | 0,45% | 22,08 | 23,63 | 20,42 | 63.511,00 |
| 10 Dic 2024 | 22,22 | -3,89 | -14,89% | 26,81 | 27,18 | 20,92 | 60.232,00 |
| 09 Dic 2024 | 26,11 | 1,32 | 5,31% | 24,82 | 27,31 | 24,68 | 65.566,00 |
| 08 Dic 2024 | 24,79 | -0,910 | -3,54% | 25,69 | 26,59 | 24,47 | 68.431,00 |
| 07 Dic 2024 | 25,70 | 2,57 | 11,11% | 23,06 | 25,90 | 22,85 | 69.672,00 |
| 06 Dic 2024 | 23,13 | -3,87 | -14,33% | 27,00 | 27,00 | 23,04 | 51.163,00 |
| 05 Dic 2024 | 27,00 | 2,72 | 11,21% | 24,31 | 27,00 | 19,61 | 49.230,00 |
| 04 Dic 2024 | 24,28 | -0,890 | -3,54% | 24,97 | 26,07 | 23,15 | 67.447,00 |
| 03 Dic 2024 | 25,17 | 6,20 | 32,68% | 18,99 | 25,39 | 18,66 | 73.241,00 |
| 02 Dic 2024 | 18,97 | -0,090 | -0,47% | 19,03 | 19,09 | 18,45 | 90.102,00 |
| 01 Dic 2024 | 19,06 | 0,780 | 4,27% | 18,17 | 19,44 | 17,93 | 93.811,00 |
| 30 Nov 2024 | 18,28 | 0,310 | 1,72% | 17,90 | 18,40 | 17,52 | 96.502,00 |
| 29 Nov 2024 | 17,97 | -0,750 | -4,01% | 18,56 | 18,66 | 17,49 | 100.175,00 |
| 28 Nov 2024 | 18,72 | 1,47 | 8,52% | 17,42 | 18,85 | 17,01 | 100.428,00 |
| 27 Nov 2024 | 17,25 | -0,230 | -1,32% | 17,31 | 17,83 | 16,24 | 100.060,00 |
| 26 Nov 2024 | 17,48 | -0,520 | -2,89% | 18,07 | 19,03 | 17,26 | 86.650,00 |
| 25 Nov 2024 | 18,00 | 0,630 | 3,63% | 17,77 | 18,33 | 16,23 | 102.374,00 |
| 24 Nov 2024 | 17,37 | 0,830 | 5,02% | 16,37 | 18,04 | 16,34 | 106.479,00 |
| 23 Nov 2024 | 16,54 | 1,65 | 11,08% | 15,06 | 16,57 | 14,73 | 120.125,00 |
| 22 Nov 2024 | 14,89 | 0,640 | 4,49% | 14,26 | 15,37 | 13,86 | 121.992,00 |
| 21 Nov 2024 | 14,25 | -0,370 | -2,53% | 14,61 | 15,32 | 14,07 | 122.197,00 |
| 20 Nov 2024 | 14,62 | -0,610 | -4,01% | 15,38 | 15,38 | 14,42 | 115.769,00 |
| 19 Nov 2024 | 15,23 | 1,45 | 10,52% | 13,77 | 18,00 | 13,75 | 123.507,00 |
| 18 Nov 2024 | 13,78 | -0,710 | -4,90% | 14,53 | 14,83 | 13,57 | 119.608,00 |
| 17 Nov 2024 | 14,49 | 0,680 | 4,93% | 13,79 | 14,79 | 13,74 | 125.412,00 |
| 16 Nov 2024 | 13,81 | 0,880 | 6,81% | 13,05 | 13,88 | 12,86 | 114.192,00 |
| 15 Nov 2024 | 12,93 | -0,530 | -3,94% | 13,47 | 13,82 | 12,86 | 129.990,00 |
| 14 Nov 2024 | 13,46 | -0,550 | -3,93% | 14,01 | 14,36 | 13,10 | 125.587,00 |
| 13 Nov 2024 | 14,01 | -0,890 | -5,97% | 14,70 | 15,20 | 13,69 | 123.971,00 |
| 12 Nov 2024 | 14,90 | 0,620 | 4,34% | 14,30 | 14,91 | 13,63 | 101.921,00 |
| 11 Nov 2024 | 14,28 | 0,510 | 3,70% | 13,69 | 14,85 | 13,68 | 127.462,00 |
| 10 Nov 2024 | 13,77 | 1,10 | 8,68% | 13,60 | 13,82 | 13,28 | 106.402,00 |
| 09 Nov 2024 | 12,67 | 0,00 | 0,00% | 12,67 | 12,67 | 12,67 | 0,00 |
| 08 Nov 2024 | 12,67 | 1,81 | 16,67% | 12,19 | 12,70 | 12,07 | 108.062,00 |
| 07 Nov 2024 | 10,86 | 0,00 | 0,00% | 10,86 | 10,86 | 10,86 | 0,00 |
| 06 Nov 2024 | 10,86 | 0,620 | 6,05% | 10,28 | 10,94 | 10,19 | 46.088,00 |
| 05 Nov 2024 | 10,24 | -0,530 | -4,92% | 10,75 | 10,91 | 10,07 | 59.393,00 |
| 04 Nov 2024 | 10,77 | -0,410 | -3,67% | 11,20 | 11,23 | 10,51 | 53.556,00 |
| 03 Nov 2024 | 11,18 | -0,090 | -0,80% | 11,25 | 11,39 | 11,07 | 35.216,00 |
| 02 Nov 2024 | 11,27 | -0,180 | -1,57% | 11,41 | 11,73 | 11,14 | 48.155,00 |
| 01 Nov 2024 | 11,45 | -0,950 | -7,66% | 12,40 | 12,46 | 11,31 | 46.077,00 |
| 31 Ott 2024 | 12,40 | 0,610 | 5,17% | 11,81 | 12,45 | 11,65 | 56.355,00 |
| 30 Ott 2024 | 11,79 | 0,610 | 5,46% | 11,19 | 11,80 | 11,15 | 44.216,00 |
| 29 Ott 2024 | 11,18 | 0,180 | 1,64% | 10,96 | 11,27 | 10,71 | 41.769,00 |
| 28 Ott 2024 | 11,00 | -0,020 | -0,18% | 11,00 | 11,17 | 10,85 | 24.333,00 |
| 27 Ott 2024 | 11,02 | -0,010 | -0,09% | 11,01 | 11,39 | 10,83 | 45.325,00 |
| 26 Ott 2024 | 11,03 | -0,540 | -4,67% | 11,64 | 12,09 | 10,84 | 64.722,00 |
| 25 Ott 2024 | 11,57 | 0,240 | 2,12% | 11,33 | 11,64 | 11,28 | 20.463,00 |
| 24 Ott 2024 | 11,33 | -0,640 | -5,35% | 11,99 | 12,01 | 11,01 | 57.786,00 |
| 23 Ott 2024 | 11,97 | 0,260 | 2,22% | 11,72 | 12,34 | 11,60 | 91.307,00 |
| 22 Ott 2024 | 11,71 | -0,250 | -2,09% | 11,98 | 12,03 | 11,54 | 65.051,00 |
| 21 Ott 2024 | 11,96 | 0,550 | 4,82% | 11,43 | 12,03 | 11,28 | 55.280,00 |
| 20 Ott 2024 | 11,41 | -0,050 | -0,44% | 11,47 | 11,60 | 11,29 | 31.370,00 |
| 19 Ott 2024 | 11,46 | 0,450 | 4,08% | 11,02 | 11,51 | 10,98 | 66.778,00 |
| 18 Ott 2024 | 11,01 | -0,220 | -1,96% | 11,27 | 11,35 | 10,85 | 54.883,00 |
| 17 Ott 2024 | 11,23 | -0,200 | -1,75% | 11,47 | 11,53 | 11,07 | 59.610,00 |
| 16 Ott 2024 | 11,43 | 0,180 | 1,60% | 11,29 | 11,64 | 10,94 | 95.147,00 |
| 15 Ott 2024 | 11,25 | 0,520 | 4,85% | 10,75 | 11,34 | 10,60 | 75.460,00 |
| 14 Ott 2024 | 10,73 | -0,270 | -2,45% | 11,01 | 11,08 | 10,64 | 42.327,00 |
| 13 Ott 2024 | 11,00 | 0,110 | 1,01% | 10,92 | 11,15 | 10,84 | 41.506,00 |
| 12 Ott 2024 | 10,89 | 0,350 | 3,32% | 10,55 | 11,02 | 10,50 | 51.350,00 |
| 11 Ott 2024 | 10,54 | -0,010 | -0,09% | 10,53 | 10,72 | 10,25 | 62.708,00 |
|
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 |
