Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 23,7399 | -0,36 | -1,48% | 23,7399 | 23,7399 | 23,7399 | 17 |
| 31 Gen 2025 | 24,0969 | 0,22 | 0,91% | 24,09 | 24,0969 | 24,09 | 54 |
| 30 Gen 2025 | 23,88 | 0,07 | 0,29% | 23,79 | 23,88 | 23,79 | 1 |
| 29 Gen 2025 | 23,8102 | -0,13 | -0,53% | 23,75 | 23,8102 | 23,7499 | 200 |
| 28 Gen 2025 | 23,9363 | -0,27 | -1,12% | 24,085 | 24,085 | 23,9363 | 109 |
| 25 Gen 2025 | 24,2062 | 0,06 | 0,23% | 24,25 | 24,25 | 24,2062 | 43 |
| 24 Gen 2025 | 24,15 | 0,00 | 0,00% | 24,15 | 24,15 | 24,15 | 0 |
| 23 Gen 2025 | 24,15 | -0,27 | -1,09% | 24,39 | 24,39 | 24,15 | 401 |
| 22 Gen 2025 | 24,415 | 0,12 | 0,51% | 24,45 | 24,45 | 24,33 | 90.203 |
| 18 Gen 2025 | 24,2911 | 0,12 | 0,50% | 24,34 | 24,34 | 24,2911 | 6 |
| 17 Gen 2025 | 24,17 | -0,11 | -0,45% | 24,21 | 24,21 | 24,17 | 1 |
| 16 Gen 2025 | 24,28 | 0,30 | 1,24% | 24,28 | 24,28 | 24,28 | 5 |
| 15 Gen 2025 | 23,9826 | 0,23 | 0,95% | 23,94 | 23,9826 | 23,84 | 115 |
| 14 Gen 2025 | 23,7569 | 0,20 | 0,86% | 23,67 | 23,7569 | 23,67 | 106 |
| 11 Gen 2025 | 23,5539 | -0,01 | -0,05% | 23,73 | 23,73 | 23,5539 | 9 |
| 09 Gen 2025 | 23,565 | -0,16 | -0,69% | 23,565 | 23,565 | 23,565 | 1 |
| 08 Gen 2025 | 23,7291 | 0,07 | 0,29% | 23,76 | 23,76 | 23,7291 | 105 |
| 07 Gen 2025 | 23,6609 | 0,08 | 0,35% | 23,6609 | 23,6609 | 23,6609 | 2 |
| 04 Gen 2025 | 23,5789 | 0,07 | 0,29% | 23,5789 | 23,5789 | 23,5789 | 1 |
| 03 Gen 2025 | 23,5111 | 0,34 | 1,47% | 23,44 | 23,55 | 23,44 | 396.153 |
| 01 Gen 2025 | 23,17 | 0,18 | 0,78% | 23,17 | 23,17 | 23,17 | 4 |
| 31 Dic 2024 | 22,9897 | 0,02 | 0,07% | 22,9897 | 22,9897 | 22,9897 | 600 |
| 28 Dic 2024 | 22,9728 | -0,04 | -0,15% | 23,04 | 23,04 | 22,9728 | 1.548 |
| 27 Dic 2024 | 23,0082 | 0,03 | 0,14% | 22,88 | 23,0082 | 22,86 | 355.498 |
| 24 Dic 2024 | 22,975 | 0,11 | 0,48% | 22,975 | 22,975 | 22,975 | 0 |
| 24 Dic 2024 | 22,865 | 0,07 | 0,31% | 22,7001 | 22,88 | 22,7001 | 3.101 |
| 21 Dic 2024 | 22,795 | 0,16 | 0,68% | 22,61 | 22,795 | 22,61 | 51 |
| 20 Dic 2024 | 22,64 | -0,15 | -0,64% | 22,85 | 22,85 | 22,64 | 123 |
| 19 Dic 2024 | 22,7856 | -0,76 | -3,25% | 23,49 | 23,50 | 22,7856 | 1.832 |
| 18 Dic 2024 | 23,5504 | -0,16 | -0,67% | 23,62 | 23,62 | 23,39 | 165.123 |
| 17 Dic 2024 | 23,7104 | -0,36 | -1,48% | 23,94 | 23,94 | 23,7104 | 1.014 |
| 14 Dic 2024 | 24,0661 | -0,19 | -0,80% | 24,0661 | 24,0661 | 24,0661 | 3 |
| 13 Dic 2024 | 24,26 | -0,32 | -1,28% | 24,26 | 24,26 | 24,26 | 9 |
| 12 Dic 2024 | 24,575 | 0,15 | 0,61% | 24,52 | 24,575 | 24,42 | 135.069 |
| 11 Dic 2024 | 24,425 | -0,44 | -1,75% | 24,49 | 24,51 | 24,425 | 150.051 |
| 10 Dic 2024 | 24,86 | 0,45 | 1,84% | 24,79 | 24,86 | 24,79 | 4 |
| 07 Dic 2024 | 24,41 | -0,57 | -2,29% | 24,98 | 24,98 | 24,40 | 104 |
| 06 Dic 2024 | 24,983 | 0,05 | 0,22% | 25,07 | 25,07 | 24,983 | 824 |
| 05 Dic 2024 | 24,9284 | -0,27 | -1,06% | 24,9284 | 24,9284 | 24,9284 | 0 |
| 04 Dic 2024 | 25,195 | 0,10 | 0,40% | 25,195 | 25,195 | 25,195 | 1 |
| 03 Dic 2024 | 25,0948 | -0,06 | -0,24% | 25,21 | 25,21 | 24,89 | 576 |
| 29 Nov 2024 | 25,1549 | 0,16 | 0,62% | 25,16 | 25,16 | 25,125 | 504 |
| 28 Nov 2024 | 24,9988 | 0,16 | 0,65% | 24,98 | 24,9988 | 24,93 | 1.215.029 |
| 27 Nov 2024 | 24,8376 | -0,31 | -1,25% | 24,8316 | 24,8376 | 24,8316 | 105.100 |
| 26 Nov 2024 | 25,1516 | -0,03 | -0,13% | 25,34 | 25,34 | 25,1516 | 1.001 |
| 23 Nov 2024 | 25,1848 | 0,09 | 0,36% | 25,05 | 25,1848 | 25,04 | 113.549 |
| 22 Nov 2024 | 25,0941 | 0,25 | 1,00% | 25,0941 | 25,0941 | 25,0941 | 0 |
| 21 Nov 2024 | 24,8451 | 0,09 | 0,34% | 24,8451 | 24,8451 | 24,8451 | 111 |
| 20 Nov 2024 | 24,7597 | 0,04 | 0,17% | 24,7597 | 24,7597 | 24,7597 | 30 |
| 19 Nov 2024 | 24,7182 | 0,42 | 1,75% | 24,7182 | 24,7182 | 24,7182 | 2 |
| 16 Nov 2024 | 24,294 | -0,06 | -0,26% | 24,294 | 24,294 | 24,294 | 48 |
| 15 Nov 2024 | 24,3575 | 0,03 | 0,11% | 24,3575 | 24,3575 | 24,3575 | 2 |
| 14 Nov 2024 | 24,33 | -0,11 | -0,45% | 24,44 | 24,44 | 24,33 | 3 |
| 13 Nov 2024 | 24,44 | -0,44 | -1,77% | 24,76 | 24,76 | 24,44 | 7 |
| 12 Nov 2024 | 24,88 | -0,19 | -0,74% | 24,93 | 24,93 | 24,88 | 1 |
| 09 Nov 2024 | 25,065 | -0,47 | -1,84% | 25,065 | 25,065 | 25,065 | 0 |
| 08 Nov 2024 | 25,535 | 0,36 | 1,43% | 25,62 | 25,62 | 25,535 | 3 |
| 07 Nov 2024 | 25,1752 | -0,04 | -0,18% | 25,06 | 25,1752 | 25,06 | 51 |
| 06 Nov 2024 | 25,2197 | 0,34 | 1,36% | 25,04 | 25,2197 | 25,03 | 131.879 |
| 05 Nov 2024 | 24,8819 | 0,29 | 1,17% | 24,8819 | 24,8819 | 24,8819 | 0 |
|
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 |
