Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 27 Nov 2024 | 18,07 | -0,04 | -0,22% | 18,10 | 18,349 | 17,64 | 139.769 |
| 26 Nov 2024 | 18,11 | 0,14 | 0,78% | 18,15 | 18,61 | 17,69 | 111.572 |
| 23 Nov 2024 | 17,97 | 0,03 | 0,17% | 17,86 | 18,10 | 17,60 | 77.652 |
| 22 Nov 2024 | 17,94 | 0,13 | 0,73% | 18,44 | 18,44 | 17,201 | 263.429 |
| 21 Nov 2024 | 17,81 | -0,45 | -2,46% | 18,14 | 18,14 | 17,2601 | 177.885 |
| 20 Nov 2024 | 18,26 | -0,08 | -0,44% | 18,38 | 18,4496 | 18,031 | 89.650 |
| 19 Nov 2024 | 18,34 | 0,17 | 0,94% | 18,00 | 18,48 | 17,5805 | 88.318 |
| 16 Nov 2024 | 18,17 | -1,28 | -6,58% | 18,73 | 19,1398 | 17,85 | 138.932 |
| 15 Nov 2024 | 19,45 | -0,80 | -3,95% | 20,5259 | 20,5259 | 19,35 | 91.942 |
| 14 Nov 2024 | 20,25 | -0,58 | -2,78% | 20,32 | 20,6799 | 19,9721 | 102.557 |
| 13 Nov 2024 | 20,83 | -0,66 | -3,07% | 21,46 | 21,54 | 20,09 | 66.890 |
| 12 Nov 2024 | 21,49 | -1,16 | -5,12% | 22,01 | 22,1101 | 20,95 | 147.864 |
| 09 Nov 2024 | 22,65 | -0,09 | -0,40% | 22,95 | 22,96 | 22,2811 | 68.159 |
| 08 Nov 2024 | 22,74 | 1,08 | 4,99% | 22,48 | 22,95 | 22,38 | 101.263 |
| 07 Nov 2024 | 21,66 | 1,25 | 6,12% | 21,51 | 21,83 | 20,90 | 121.663 |
| 06 Nov 2024 | 20,41 | 1,21 | 6,30% | 19,7891 | 20,4615 | 19,7891 | 80.002 |
| 05 Nov 2024 | 19,20 | -0,07 | -0,36% | 19,43 | 20,0403 | 19,13 | 65.660 |
| 01 Nov 2024 | 19,27 | -0,22 | -1,13% | 19,17 | 19,78 | 18,9901 | 67.678 |
| 31 Ott 2024 | 19,49 | -1,65 | -7,81% | 20,46 | 20,46 | 18,95 | 154.134 |
| 30 Ott 2024 | 21,14 | -0,63 | -2,89% | 21,3464 | 21,72 | 21,00 | 117.759 |
| 29 Ott 2024 | 21,77 | 1,67 | 8,31% | 19,93 | 21,9947 | 19,93 | 161.229 |
| 28 Ott 2024 | 20,10 | -0,23 | -1,13% | 20,31 | 20,52 | 19,961 | 57.755 |
| 26 Ott 2024 | 20,33 | 0,35 | 1,75% | 20,69 | 21,20 | 20,2768 | 107.310 |
| 25 Ott 2024 | 19,98 | -0,51 | -2,49% | 20,70 | 20,70 | 19,62 | 123.940 |
| 24 Ott 2024 | 20,49 | -1,42 | -6,48% | 21,53 | 21,8099 | 20,29 | 121.586 |
| 23 Ott 2024 | 21,91 | -0,18 | -0,81% | 21,80 | 22,20 | 21,6412 | 67.801 |
| 22 Ott 2024 | 22,09 | 0,04 | 0,18% | 21,96 | 22,53 | 21,66 | 121.444 |
| 19 Ott 2024 | 22,05 | -0,45 | -2,00% | 22,61 | 22,75 | 21,78 | 191.511 |
| 18 Ott 2024 | 22,50 | 1,15 | 5,39% | 22,56 | 23,48 | 22,33 | 231.513 |
| 17 Ott 2024 | 21,35 | 0,15 | 0,71% | 21,85 | 21,95 | 21,025 | 92.283 |
| 16 Ott 2024 | 21,20 | -1,57 | -6,90% | 22,45 | 22,45 | 20,54 | 256.823 |
| 15 Ott 2024 | 22,77 | 0,23 | 1,02% | 23,13 | 23,3509 | 22,27 | 194.563 |
| 12 Ott 2024 | 22,54 | -1,16 | -4,89% | 22,50 | 22,89 | 21,5801 | 232.253 |
| 11 Ott 2024 | 23,70 | -0,09 | -0,38% | 23,24 | 23,815 | 22,935 | 136.341 |
| 10 Ott 2024 | 23,79 | 1,30 | 5,78% | 22,17 | 23,87 | 21,44 | 240.200 |
| 09 Ott 2024 | 22,49 | 1,38 | 6,54% | 21,209 | 22,669 | 21,14 | 260.685 |
| 08 Ott 2024 | 21,11 | -0,38 | -1,77% | 21,01 | 21,84 | 20,8347 | 101.981 |
| 05 Ott 2024 | 21,49 | 1,08 | 5,29% | 21,22 | 21,541 | 20,66 | 130.655 |
| 04 Ott 2024 | 20,41 | 0,30 | 1,49% | 19,74 | 21,03 | 19,73 | 93.496 |
| 03 Ott 2024 | 20,11 | 0,77 | 3,98% | 19,61 | 20,59 | 19,425 | 106.560 |
| 02 Ott 2024 | 19,34 | -1,22 | -5,93% | 20,38 | 20,4364 | 18,97 | 107.422 |
| 01 Ott 2024 | 20,56 | -0,09 | -0,44% | 20,38 | 20,65 | 19,94 | 52.526 |
| 28 Set 2024 | 20,65 | -1,39 | -6,31% | 21,98 | 21,98 | 20,42 | 135.846 |
| 27 Set 2024 | 22,04 | 0,69 | 3,23% | 22,22 | 22,50 | 21,23 | 135.192 |
| 26 Set 2024 | 21,35 | 0,09 | 0,42% | 21,00 | 21,75 | 20,97 | 146.483 |
| 25 Set 2024 | 21,26 | 0,46 | 2,21% | 20,71 | 21,44 | 20,4743 | 170.249 |
| 24 Set 2024 | 20,80 | 0,43 | 2,11% | 20,56 | 20,8299 | 19,815 | 188.624 |
|
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 |
