Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Feb 2025 | 20,66 | -0,16 | -0,77% | 20,78 | 21,025 | 20,33 | 152.285 |
| 25 Feb 2025 | 20,82 | -0,44 | -2,07% | 21,57 | 21,57 | 20,59 | 98.484 |
| 22 Feb 2025 | 21,26 | -1,29 | -5,72% | 22,76 | 22,99 | 21,22 | 198.158 |
| 21 Feb 2025 | 22,55 | 0,17 | 0,76% | 22,25 | 22,63 | 21,34 | 69.748 |
| 20 Feb 2025 | 22,38 | 0,19 | 0,86% | 21,88 | 22,3836 | 21,57 | 62.855 |
| 19 Feb 2025 | 22,19 | 0,26 | 1,19% | 21,93 | 22,37 | 21,82 | 58.931 |
| 15 Feb 2025 | 21,93 | 0,03 | 0,14% | 21,96 | 22,4001 | 21,86 | 49.067 |
| 14 Feb 2025 | 21,90 | 0,10 | 0,46% | 22,11 | 22,16 | 21,64 | 45.813 |
| 13 Feb 2025 | 21,80 | -0,47 | -2,11% | 21,86 | 22,15 | 20,78 | 108.089 |
| 12 Feb 2025 | 22,27 | -0,48 | -2,11% | 22,38 | 22,725 | 22,19 | 56.949 |
| 11 Feb 2025 | 22,75 | 0,88 | 4,02% | 22,25 | 23,00 | 21,995 | 130.114 |
| 08 Feb 2025 | 21,87 | -0,10 | -0,46% | 21,92 | 22,19 | 21,77 | 103.774 |
| 07 Feb 2025 | 21,97 | -0,42 | -1,88% | 22,39 | 22,51 | 21,82 | 103.260 |
| 06 Feb 2025 | 22,39 | 0,40 | 1,82% | 22,04 | 22,455 | 21,965 | 159.100 |
| 05 Feb 2025 | 21,99 | 0,25 | 1,15% | 21,71 | 22,13 | 21,6676 | 70.943 |
| 04 Feb 2025 | 21,74 | -0,43 | -1,94% | 21,50 | 22,17 | 21,25 | 49.287 |
| 01 Feb 2025 | 22,17 | 0,23 | 1,05% | 21,39 | 22,30 | 21,39 | 82.691 |
| 31 Gen 2025 | 21,94 | 0,27 | 1,25% | 21,70 | 22,10 | 21,70 | 42.604 |
| 30 Gen 2025 | 21,67 | 0,16 | 0,74% | 21,45 | 22,60 | 21,28 | 74.589 |
| 29 Gen 2025 | 21,51 | 0,23 | 1,08% | 21,30 | 21,72 | 21,09 | 45.635 |
| 28 Gen 2025 | 21,28 | -0,21 | -0,98% | 21,29 | 21,93 | 20,95 | 212.446 |
| 25 Gen 2025 | 21,49 | -0,25 | -1,15% | 21,71 | 21,76 | 21,40 | 33.173 |
| 24 Gen 2025 | 21,74 | 0,00 | 0,00% | 21,74 | 21,74 | 21,74 | 0 |
| 23 Gen 2025 | 21,74 | -0,72 | -3,21% | 22,55 | 22,55 | 21,13 | 68.791 |
| 22 Gen 2025 | 22,46 | 0,95 | 4,42% | 21,75 | 22,64 | 21,45 | 83.532 |
| 18 Gen 2025 | 21,51 | 0,06 | 0,28% | 21,61 | 22,13 | 21,25 | 76.247 |
| 17 Gen 2025 | 21,45 | 0,78 | 3,77% | 20,84 | 21,52 | 20,705 | 75.184 |
| 16 Gen 2025 | 20,67 | 0,25 | 1,22% | 20,98 | 21,00 | 20,20 | 63.747 |
| 15 Gen 2025 | 20,42 | 0,64 | 3,24% | 19,86 | 20,73 | 19,835 | 57.650 |
| 14 Gen 2025 | 19,78 | 0,38 | 1,96% | 19,19 | 19,80 | 18,8032 | 93.879 |
| 11 Gen 2025 | 19,40 | -0,53 | -2,66% | 19,62 | 19,95 | 19,22 | 80.414 |
| 09 Gen 2025 | 19,93 | -0,66 | -3,21% | 20,25 | 20,51 | 19,89 | 122.457 |
| 08 Gen 2025 | 20,59 | -0,43 | -2,05% | 21,01 | 21,13 | 20,295 | 110.906 |
| 07 Gen 2025 | 21,02 | -0,19 | -0,90% | 21,35 | 21,55 | 20,90 | 102.493 |
| 04 Gen 2025 | 21,21 | 0,01 | 0,05% | 21,18 | 21,48 | 20,95 | 67.276 |
| 03 Gen 2025 | 21,20 | -0,37 | -1,72% | 21,74 | 21,76 | 20,83 | 118.210 |
| 01 Gen 2025 | 21,57 | -0,10 | -0,46% | 21,85 | 22,005 | 21,43 | 326.448 |
| 31 Dic 2024 | 21,67 | 0,19 | 0,88% | 21,34 | 21,91 | 21,06 | 153.792 |
| 28 Dic 2024 | 21,48 | -0,84 | -3,76% | 22,07 | 22,07 | 21,22 | 105.029 |
| 27 Dic 2024 | 22,32 | -0,09 | -0,40% | 22,08 | 22,45 | 21,85 | 79.039 |
| 24 Dic 2024 | 22,41 | 1,55 | 7,43% | 20,95 | 22,41 | 20,95 | 119.758 |
| 24 Dic 2024 | 20,86 | -0,13 | -0,62% | 21,00 | 21,2284 | 20,74 | 113.409 |
| 21 Dic 2024 | 20,99 | -0,12 | -0,57% | 20,74 | 21,56 | 20,74 | 191.647 |
| 20 Dic 2024 | 21,11 | -0,04 | -0,19% | 21,14 | 21,41 | 20,58 | 96.249 |
| 19 Dic 2024 | 21,15 | -1,60 | -7,03% | 22,83 | 22,83 | 20,77 | 188.179 |
| 18 Dic 2024 | 22,75 | -0,52 | -2,23% | 23,08 | 23,84 | 22,67 | 164.325 |
| 17 Dic 2024 | 23,27 | 0,98 | 4,40% | 22,34 | 23,33 | 22,05 | 112.600 |
| 14 Dic 2024 | 22,29 | -0,09 | -0,40% | 22,21 | 22,54 | 21,76 | 88.761 |
| 13 Dic 2024 | 22,38 | 0,14 | 0,63% | 22,25 | 22,47 | 21,55 | 97.878 |
| 12 Dic 2024 | 22,24 | 0,10 | 0,45% | 22,28 | 22,60 | 21,781 | 74.003 |
| 11 Dic 2024 | 22,14 | 1,18 | 5,63% | 20,96 | 22,25 | 20,59 | 94.728 |
| 10 Dic 2024 | 20,96 | -0,07 | -0,33% | 21,21 | 21,30 | 20,75 | 95.177 |
| 07 Dic 2024 | 21,03 | 0,03 | 0,14% | 21,16 | 21,27 | 20,41 | 88.913 |
| 06 Dic 2024 | 21,00 | -0,06 | -0,28% | 21,07 | 21,31 | 20,815 | 91.782 |
| 05 Dic 2024 | 21,06 | 0,12 | 0,57% | 20,95 | 21,125 | 20,58 | 99.166 |
| 04 Dic 2024 | 20,94 | 0,15 | 0,72% | 20,74 | 21,33 | 20,425 | 118.488 |
| 03 Dic 2024 | 20,79 | 0,17 | 0,82% | 20,51 | 20,91 | 20,35 | 122.170 |
| 29 Nov 2024 | 20,62 | 0,07 | 0,34% | 20,59 | 20,89 | 20,425 | 30.604 |
|
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 |
