Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 23,44 | 0,04 | 0,17% | 23,86 | 23,95 | 23,23 | 950.504 |
| 17 Gen 2025 | 23,40 | 0,01 | 0,04% | 23,45 | 23,74 | 22,80 | 896.954 |
| 16 Gen 2025 | 23,39 | 0,09 | 0,39% | 24,64 | 25,07 | 22,50 | 1.691.275 |
| 15 Gen 2025 | 23,30 | -2,24 | -8,77% | 25,50 | 25,615 | 22,795 | 2.398.810 |
| 14 Gen 2025 | 25,54 | -0,85 | -3,22% | 25,43 | 25,68 | 23,7507 | 1.076.215 |
| 11 Gen 2025 | 26,39 | -0,41 | -1,53% | 25,94 | 27,05 | 25,59 | 1.708.408 |
| 09 Gen 2025 | 26,80 | -0,28 | -1,03% | 26,84 | 27,82 | 25,94 | 1.309.889 |
| 08 Gen 2025 | 27,08 | 0,72 | 2,73% | 27,02 | 28,39 | 26,65 | 1.819.967 |
| 07 Gen 2025 | 26,36 | 0,98 | 3,86% | 25,58 | 27,00 | 24,76 | 1.296.854 |
| 04 Gen 2025 | 25,38 | 0,68 | 2,75% | 24,90 | 26,20 | 24,6647 | 892.389 |
| 03 Gen 2025 | 24,70 | -0,10 | -0,40% | 24,82 | 25,015 | 24,1805 | 1.190.960 |
| 01 Gen 2025 | 24,80 | -0,47 | -1,86% | 25,45 | 25,64 | 24,7102 | 649.762 |
| 31 Dic 2024 | 25,27 | -1,32 | -4,96% | 26,26 | 26,41 | 24,765 | 992.592 |
| 28 Dic 2024 | 26,59 | -2,11 | -7,35% | 29,11 | 29,11 | 26,42 | 883.552 |
| 27 Dic 2024 | 28,70 | -0,11 | -0,38% | 28,41 | 29,11 | 27,75 | 577.037 |
| 24 Dic 2024 | 28,81 | 0,11 | 0,38% | 28,77 | 29,12 | 28,00 | 263.588 |
| 24 Dic 2024 | 28,70 | -0,31 | -1,07% | 29,25 | 29,52 | 28,30 | 747.048 |
| 21 Dic 2024 | 29,01 | 2,16 | 8,04% | 26,90 | 29,20 | 26,735 | 2.739.822 |
| 20 Dic 2024 | 26,85 | 0,40 | 1,51% | 25,99 | 27,20 | 24,96 | 1.673.016 |
| 19 Dic 2024 | 26,45 | -2,13 | -7,45% | 28,98 | 29,09 | 25,7001 | 1.766.228 |
| 18 Dic 2024 | 28,58 | -0,35 | -1,21% | 28,92 | 29,53 | 28,34 | 1.542.208 |
| 17 Dic 2024 | 28,93 | 1,00 | 3,58% | 28,09 | 29,155 | 27,70 | 907.250 |
| 14 Dic 2024 | 27,93 | -0,13 | -0,46% | 27,81 | 28,29 | 27,0213 | 878.728 |
| 13 Dic 2024 | 28,06 | -0,84 | -2,91% | 28,68 | 28,95 | 27,45 | 1.056.267 |
| 12 Dic 2024 | 28,90 | -1,30 | -4,30% | 30,56 | 30,80 | 27,615 | 1.392.142 |
| 11 Dic 2024 | 30,20 | 2,69 | 9,76% | 27,73 | 31,00 | 27,60 | 2.300.582 |
| 10 Dic 2024 | 27,515 | 0,81 | 3,01% | 27,76 | 28,33 | 26,5428 | 1.417.296 |
| 07 Dic 2024 | 26,71 | 1,39 | 5,49% | 25,63 | 28,00 | 25,59 | 1.030.195 |
| 06 Dic 2024 | 25,32 | -0,70 | -2,69% | 25,58 | 25,97 | 25,08 | 664.552 |
| 05 Dic 2024 | 26,02 | 0,04 | 0,15% | 26,03 | 27,12 | 25,68 | 660.902 |
| 04 Dic 2024 | 25,98 | -2,32 | -8,18% | 27,78 | 27,95 | 25,79 | 804.184 |
| 03 Dic 2024 | 28,295 | 0,93 | 3,38% | 27,33 | 28,63 | 27,00 | 1.037.404 |
| 29 Nov 2024 | 27,37 | 0,17 | 0,63% | 27,41 | 28,10 | 26,995 | 568.879 |
| 28 Nov 2024 | 27,20 | 1,36 | 5,26% | 26,09 | 27,30 | 26,09 | 646.643 |
| 27 Nov 2024 | 25,84 | -0,81 | -3,04% | 26,47 | 27,19 | 25,09 | 716.259 |
| 26 Nov 2024 | 26,65 | 1,60 | 6,39% | 25,94 | 26,90 | 25,59 | 1.209.838 |
| 23 Nov 2024 | 25,05 | 1,47 | 6,23% | 23,60 | 25,43 | 23,18 | 1.187.273 |
| 22 Nov 2024 | 23,58 | -0,91 | -3,72% | 24,53 | 24,71 | 23,33 | 1.010.234 |
| 21 Nov 2024 | 24,49 | -0,80 | -3,16% | 25,25 | 25,87 | 24,39 | 1.212.095 |
| 20 Nov 2024 | 25,29 | 1,17 | 4,85% | 23,75 | 25,39 | 23,67 | 1.153.976 |
| 19 Nov 2024 | 24,12 | 0,07 | 0,29% | 24,80 | 25,05 | 23,715 | 1.281.226 |
| 16 Nov 2024 | 24,05 | -2,26 | -8,59% | 26,25 | 26,44 | 23,62 | 2.258.899 |
| 15 Nov 2024 | 26,31 | -1,19 | -4,33% | 27,55 | 27,82 | 26,204 | 918.252 |
| 14 Nov 2024 | 27,50 | -0,44 | -1,57% | 28,22 | 28,91 | 27,15 | 822.497 |
| 13 Nov 2024 | 27,94 | -2,41 | -7,94% | 29,69 | 30,655 | 27,38 | 1.589.929 |
| 12 Nov 2024 | 30,35 | 3,29 | 12,16% | 27,58 | 32,29 | 27,50 | 1.851.722 |
| 09 Nov 2024 | 27,06 | 0,96 | 3,68% | 25,88 | 27,38 | 25,6765 | 1.265.888 |
| 08 Nov 2024 | 26,10 | -0,52 | -1,95% | 26,56 | 27,165 | 25,60 | 934.888 |
| 07 Nov 2024 | 26,62 | 2,69 | 11,24% | 26,00 | 27,30 | 25,24 | 1.927.798 |
| 06 Nov 2024 | 23,93 | -0,43 | -1,77% | 21,76 | 24,79 | 21,46 | 2.298.355 |
| 05 Nov 2024 | 24,36 | 1,43 | 6,24% | 22,86 | 24,95 | 22,52 | 1.388.907 |
| 01 Nov 2024 | 22,93 | 1,02 | 4,66% | 22,30 | 23,114 | 22,0546 | 778.406 |
| 31 Ott 2024 | 21,91 | -0,59 | -2,62% | 22,61 | 22,61 | 21,855 | 1.127.558 |
| 30 Ott 2024 | 22,50 | 0,33 | 1,49% | 21,93 | 22,70 | 21,79 | 849.782 |
| 29 Ott 2024 | 22,17 | -0,18 | -0,81% | 22,35 | 22,40 | 21,85 | 618.766 |
| 28 Ott 2024 | 22,35 | 0,80 | 3,71% | 21,90 | 22,74 | 21,6801 | 569.366 |
| 26 Ott 2024 | 21,55 | -0,54 | -2,44% | 22,18 | 22,32 | 21,50 | 1.959.093 |
| 25 Ott 2024 | 22,09 | 0,27 | 1,24% | 22,04 | 22,139 | 21,135 | 927.723 |
| 24 Ott 2024 | 21,82 | -0,92 | -4,05% | 22,56 | 22,755 | 21,76 | 1.394.287 |
| 23 Ott 2024 | 22,74 | -0,41 | -1,77% | 23,00 | 23,085 | 22,44 | 969.629 |
| 22 Ott 2024 | 23,15 | -0,50 | -2,11% | 23,36 | 23,46 | 22,67 | 1.025.619 |
|
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 |
