Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 26,55 | -0,14 | -0,52% | 26,91 | 27,48 | 26,44 | 97.658 |
| 14 Feb 2025 | 26,69 | 0,75 | 2,89% | 26,09 | 26,82 | 25,97 | 69.034 |
| 13 Feb 2025 | 25,94 | -0,81 | -3,03% | 26,39 | 26,39 | 25,7647 | 72.210 |
| 12 Feb 2025 | 26,75 | 2,17 | 8,83% | 25,61 | 26,82 | 25,195 | 131.734 |
| 11 Feb 2025 | 24,58 | 0,37 | 1,53% | 24,34 | 24,685 | 24,11 | 53.924 |
| 08 Feb 2025 | 24,21 | -0,45 | -1,82% | 24,61 | 24,61 | 24,14 | 53.536 |
| 07 Feb 2025 | 24,66 | -0,03 | -0,12% | 24,73 | 24,94 | 24,39 | 54.285 |
| 06 Feb 2025 | 24,69 | 0,05 | 0,20% | 24,69 | 24,8904 | 24,47 | 49.249 |
| 05 Feb 2025 | 24,64 | 0,22 | 0,90% | 24,18 | 24,775 | 24,045 | 87.583 |
| 04 Feb 2025 | 24,42 | -0,79 | -3,13% | 24,53 | 24,955 | 24,30 | 70.725 |
| 01 Feb 2025 | 25,21 | -0,43 | -1,68% | 25,44 | 25,879 | 25,11 | 64.536 |
| 31 Gen 2025 | 25,64 | 0,13 | 0,51% | 25,69 | 26,05 | 25,2934 | 55.527 |
| 30 Gen 2025 | 25,51 | 0,30 | 1,19% | 25,13 | 25,57 | 25,0818 | 48.381 |
| 29 Gen 2025 | 25,21 | -0,41 | -1,60% | 25,49 | 25,59 | 24,89 | 74.463 |
| 28 Gen 2025 | 25,62 | -1,00 | -3,76% | 26,26 | 26,3641 | 25,46 | 101.858 |
| 25 Gen 2025 | 26,62 | 0,74 | 2,86% | 26,26 | 26,74 | 26,21 | 70.546 |
| 24 Gen 2025 | 25,88 | 0,00 | 0,00% | 25,88 | 25,88 | 25,88 | 0 |
| 23 Gen 2025 | 25,88 | -0,75 | -2,82% | 26,45 | 26,585 | 25,74 | 73.184 |
| 22 Gen 2025 | 26,63 | 0,83 | 3,22% | 25,91 | 26,89 | 25,91 | 160.995 |
| 18 Gen 2025 | 25,80 | 0,20 | 0,78% | 25,86 | 25,99 | 25,4181 | 168.526 |
| 17 Gen 2025 | 25,60 | 0,66 | 2,65% | 24,98 | 25,78 | 24,78 | 92.329 |
| 16 Gen 2025 | 24,94 | 0,58 | 2,38% | 25,18 | 25,18 | 24,45 | 65.257 |
| 15 Gen 2025 | 24,36 | 0,36 | 1,50% | 24,20 | 24,65 | 23,70 | 55.044 |
| 14 Gen 2025 | 24,00 | 0,67 | 2,87% | 23,30 | 24,06 | 23,30 | 96.456 |
| 11 Gen 2025 | 23,33 | -2,15 | -8,44% | 25,00 | 25,04 | 23,19 | 173.593 |
| 09 Gen 2025 | 25,48 | 0,07 | 0,28% | 25,04 | 25,63 | 24,69 | 103.116 |
| 08 Gen 2025 | 25,41 | 0,08 | 0,32% | 25,37 | 25,815 | 24,82 | 116.451 |
| 07 Gen 2025 | 25,33 | -0,28 | -1,09% | 25,75 | 26,415 | 25,30 | 114.954 |
| 04 Gen 2025 | 25,61 | 1,12 | 4,57% | 24,75 | 25,74 | 24,3896 | 149.456 |
| 03 Gen 2025 | 24,49 | 0,21 | 0,86% | 24,34 | 24,65 | 23,9757 | 96.479 |
| 01 Gen 2025 | 24,28 | 0,27 | 1,12% | 23,81 | 24,72 | 23,81 | 73.392 |
| 31 Dic 2024 | 24,01 | -0,02 | -0,08% | 23,30 | 24,24 | 23,30 | 141.257 |
| 28 Dic 2024 | 24,03 | -0,52 | -2,12% | 24,55 | 24,7133 | 23,785 | 66.050 |
| 27 Dic 2024 | 24,55 | 0,53 | 2,21% | 23,96 | 24,70 | 23,6987 | 122.114 |
| 24 Dic 2024 | 24,02 | 0,41 | 1,74% | 23,57 | 24,085 | 23,29 | 25.596 |
| 24 Dic 2024 | 23,61 | 0,13 | 0,55% | 23,50 | 23,83 | 23,40 | 58.932 |
| 21 Dic 2024 | 23,48 | -0,14 | -0,59% | 23,25 | 24,006 | 23,04 | 189.379 |
| 20 Dic 2024 | 23,62 | -0,13 | -0,55% | 23,88 | 24,07 | 23,36 | 87.479 |
| 19 Dic 2024 | 23,75 | -1,12 | -4,50% | 25,19 | 25,37 | 23,53 | 96.837 |
| 18 Dic 2024 | 24,87 | -0,97 | -3,75% | 25,59 | 25,725 | 24,63 | 81.808 |
| 17 Dic 2024 | 25,84 | 0,02 | 0,08% | 25,65 | 26,05 | 25,2901 | 68.319 |
| 14 Dic 2024 | 25,82 | 0,13 | 0,51% | 25,63 | 26,37 | 25,55 | 73.016 |
| 13 Dic 2024 | 25,69 | -1,24 | -4,60% | 26,83 | 26,83 | 25,60 | 136.492 |
| 12 Dic 2024 | 26,93 | -0,42 | -1,54% | 27,77 | 27,77 | 26,89 | 104.030 |
| 11 Dic 2024 | 27,35 | -0,20 | -0,73% | 27,41 | 27,76 | 26,785 | 165.565 |
| 10 Dic 2024 | 27,55 | 1,25 | 4,75% | 26,20 | 27,60 | 26,20 | 189.243 |
| 07 Dic 2024 | 26,30 | 0,16 | 0,61% | 26,29 | 26,6522 | 25,845 | 70.702 |
| 06 Dic 2024 | 26,14 | -0,26 | -0,98% | 26,19 | 26,6873 | 25,85 | 117.301 |
| 05 Dic 2024 | 26,40 | -0,44 | -1,64% | 26,84 | 27,00 | 25,87 | 176.651 |
| 04 Dic 2024 | 26,84 | 0,41 | 1,55% | 26,49 | 27,01 | 25,85 | 177.412 |
| 03 Dic 2024 | 26,43 | 0,46 | 1,77% | 26,20 | 26,54 | 25,51 | 150.184 |
| 29 Nov 2024 | 25,97 | 0,32 | 1,25% | 25,81 | 26,11 | 25,37 | 71.241 |
| 28 Nov 2024 | 25,65 | 0,31 | 1,22% | 25,52 | 26,50 | 25,32 | 190.418 |
| 27 Nov 2024 | 25,34 | 0,05 | 0,20% | 25,18 | 26,05 | 24,51 | 274.744 |
| 26 Nov 2024 | 25,29 | 0,72 | 2,93% | 25,00 | 25,63 | 24,70 | 383.244 |
| 23 Nov 2024 | 24,57 | -0,05 | -0,20% | 24,62 | 25,01 | 24,35 | 87.723 |
| 22 Nov 2024 | 24,62 | -0,25 | -1,01% | 24,98 | 25,19 | 24,56 | 87.090 |
| 21 Nov 2024 | 24,87 | -0,04 | -0,16% | 24,95 | 25,14 | 23,91 | 224.863 |
| 20 Nov 2024 | 24,91 | 0,57 | 2,34% | 24,17 | 24,9721 | 23,895 | 123.415 |
| 19 Nov 2024 | 24,34 | 0,10 | 0,41% | 24,29 | 24,565 | 23,945 | 142.687 |
|
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 |
