Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 23,96 | -2,54 | -9,58% | 26,63 | 26,69 | 23,85 | 601.152 |
| 22 Feb 2025 | 26,50 | -2,10 | -7,34% | 28,32 | 28,8306 | 26,06 | 660.261 |
| 21 Feb 2025 | 28,60 | -0,51 | -1,75% | 29,10 | 29,10 | 27,65 | 382.545 |
| 20 Feb 2025 | 29,11 | 0,04 | 0,14% | 28,84 | 29,26 | 28,07 | 618.350 |
| 19 Feb 2025 | 29,07 | -1,23 | -4,06% | 29,59 | 29,84 | 28,0106 | 851.289 |
| 15 Feb 2025 | 30,30 | -0,79 | -2,54% | 30,72 | 30,95 | 29,2207 | 603.242 |
| 14 Feb 2025 | 31,09 | -0,09 | -0,29% | 31,01 | 31,39 | 29,75 | 706.871 |
| 13 Feb 2025 | 31,18 | 0,31 | 1,00% | 29,86 | 31,25 | 29,86 | 727.707 |
| 12 Feb 2025 | 30,87 | 0,01 | 0,03% | 30,16 | 31,62 | 29,58 | 614.170 |
| 11 Feb 2025 | 30,86 | 2,49 | 8,78% | 29,00 | 31,10 | 28,87 | 839.688 |
| 08 Feb 2025 | 28,37 | -1,67 | -5,56% | 30,64 | 30,95 | 28,16 | 872.586 |
| 07 Feb 2025 | 30,04 | -0,26 | -0,86% | 30,88 | 30,88 | 29,35 | 866.672 |
| 06 Feb 2025 | 30,30 | 2,44 | 8,76% | 30,69 | 31,74 | 29,1201 | 1.481.949 |
| 05 Feb 2025 | 27,86 | 1,18 | 4,42% | 27,09 | 28,00 | 26,13 | 1.051.291 |
| 04 Feb 2025 | 26,68 | -0,97 | -3,51% | 26,06 | 27,519 | 26,06 | 1.125.447 |
| 01 Feb 2025 | 27,65 | 1,34 | 5,09% | 27,265 | 28,99 | 26,4371 | 2.022.937 |
| 31 Gen 2025 | 26,31 | 2,03 | 8,36% | 26,90 | 27,75 | 25,80 | 2.572.480 |
| 30 Gen 2025 | 24,28 | -0,09 | -0,37% | 24,75 | 25,3284 | 23,28 | 1.302.916 |
| 29 Gen 2025 | 24,37 | 1,11 | 4,77% | 24,53 | 24,9429 | 22,47 | 2.507.584 |
| 28 Gen 2025 | 23,26 | -12,20 | -34,40% | 26,13 | 27,89 | 21,50 | 4.459.798 |
| 25 Gen 2025 | 35,46 | 0,90 | 2,60% | 35,54 | 36,9599 | 34,75 | 636.404 |
| 24 Gen 2025 | 34,56 | 0,00 | 0,00% | 34,56 | 34,56 | 34,56 | 0 |
| 23 Gen 2025 | 34,56 | 0,13 | 0,38% | 36,20 | 36,30 | 34,50 | 747.052 |
| 22 Gen 2025 | 34,43 | 0,89 | 2,65% | 34,10 | 35,09 | 33,61 | 793.623 |
| 18 Gen 2025 | 33,54 | 2,08 | 6,61% | 33,65 | 33,757 | 32,35 | 436.496 |
| 17 Gen 2025 | 31,46 | 0,40 | 1,29% | 33,05 | 33,98 | 31,44 | 687.482 |
| 16 Gen 2025 | 31,06 | 0,79 | 2,61% | 31,35 | 31,69 | 30,56 | 445.841 |
| 15 Gen 2025 | 30,27 | -0,13 | -0,43% | 30,75 | 31,70 | 29,79 | 619.272 |
| 14 Gen 2025 | 30,40 | 0,29 | 0,96% | 28,95 | 31,43 | 28,95 | 703.910 |
| 11 Gen 2025 | 30,11 | -1,41 | -4,47% | 30,47 | 30,69 | 29,3401 | 463.776 |
| 09 Gen 2025 | 31,52 | 0,20 | 0,64% | 31,585 | 32,42 | 30,67 | 476.746 |
| 08 Gen 2025 | 31,32 | -2,23 | -6,65% | 34,43 | 34,43 | 31,123 | 700.144 |
| 07 Gen 2025 | 33,55 | 1,00 | 3,07% | 33,69 | 35,06 | 32,71 | 1.049.654 |
| 04 Gen 2025 | 32,55 | 0,10 | 0,31% | 32,77 | 33,66 | 31,57 | 906.276 |
| 03 Gen 2025 | 32,45 | 0,03 | 0,09% | 33,62 | 34,50 | 31,94 | 1.195.278 |
| 01 Gen 2025 | 32,42 | -1,24 | -3,68% | 33,46 | 33,9437 | 32,285 | 762.725 |
| 31 Dic 2024 | 33,66 | -1,99 | -5,58% | 33,28 | 34,65 | 32,60 | 1.269.895 |
| 28 Dic 2024 | 35,65 | -1,06 | -2,89% | 35,81 | 35,891 | 33,97 | 1.515.724 |
| 27 Dic 2024 | 36,71 | 1,62 | 4,62% | 35,17 | 37,25 | 34,4501 | 1.632.384 |
| 24 Dic 2024 | 35,09 | 2,00 | 6,04% | 35,09 | 35,13 | 33,66 | 1.516.014 |
| 24 Dic 2024 | 33,09 | 3,26 | 10,93% | 31,38 | 33,29 | 31,11 | 1.775.285 |
| 21 Dic 2024 | 29,83 | 0,69 | 2,37% | 29,55 | 32,23 | 29,2398 | 1.868.693 |
| 20 Dic 2024 | 29,14 | -1,36 | -4,46% | 31,2415 | 31,645 | 28,91 | 569.965 |
| 19 Dic 2024 | 30,50 | -5,01 | -14,11% | 35,21 | 35,21 | 29,35 | 1.396.020 |
| 18 Dic 2024 | 35,51 | -3,03 | -7,86% | 35,61 | 36,15 | 33,5101 | 1.948.246 |
| 17 Dic 2024 | 38,54 | 7,08 | 22,50% | 33,97 | 39,00 | 33,79 | 2.756.211 |
| 14 Dic 2024 | 31,46 | 9,99 | 46,53% | 28,31 | 32,35 | 28,2654 | 3.408.777 |
| 13 Dic 2024 | 21,47 | -0,53 | -2,41% | 21,1954 | 21,70 | 20,2514 | 1.789.250 |
| 12 Dic 2024 | 22,00 | 2,57 | 13,23% | 20,62 | 22,37 | 20,54 | 859.949 |
| 11 Dic 2024 | 19,43 | -1,69 | -8,00% | 20,89 | 20,89 | 18,9304 | 756.502 |
| 10 Dic 2024 | 21,12 | -0,18 | -0,85% | 21,14 | 21,5597 | 20,4201 | 316.999 |
| 07 Dic 2024 | 21,30 | 2,03 | 10,53% | 19,08 | 21,50 | 19,08 | 380.111 |
| 06 Dic 2024 | 19,27 | -0,02 | -0,10% | 19,13 | 19,63 | 18,98 | 296.471 |
| 05 Dic 2024 | 19,29 | 0,54 | 2,88% | 19,97 | 20,00 | 18,8325 | 403.081 |
| 04 Dic 2024 | 18,75 | 0,36 | 1,96% | 18,11 | 18,77 | 17,99 | 256.419 |
| 03 Dic 2024 | 18,39 | 0,92 | 5,27% | 17,68 | 18,77 | 17,63 | 178.254 |
| 29 Nov 2024 | 17,47 | 0,50 | 2,95% | 17,005 | 17,53 | 16,88 | 55.025 |
| 28 Nov 2024 | 16,97 | -1,10 | -6,09% | 17,68 | 17,68 | 16,50 | 132.353 |
|
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 |
