Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Gen 2025 | 23,56 | -0,09 | -0,38% | 23,88 | 24,14 | 23,35 | 2.231.147 |
| 31 Dic 2024 | 23,65 | -0,07 | -0,30% | 23,39 | 24,00 | 23,05 | 992.424 |
| 28 Dic 2024 | 23,72 | -0,75 | -3,06% | 24,20 | 24,88 | 23,40 | 683.735 |
| 27 Dic 2024 | 24,47 | 0,50 | 2,09% | 23,73 | 24,57 | 23,48 | 372.527 |
| 24 Dic 2024 | 23,97 | 0,06 | 0,25% | 23,96 | 24,147 | 23,43 | 187.270 |
| 24 Dic 2024 | 23,91 | -0,08 | -0,33% | 23,79 | 24,24 | 23,31 | 678.751 |
| 21 Dic 2024 | 23,99 | -0,31 | -1,28% | 23,91 | 24,90 | 23,65 | 1.456.229 |
| 20 Dic 2024 | 24,30 | -0,26 | -1,06% | 24,63 | 24,86 | 23,76 | 923.892 |
| 19 Dic 2024 | 24,56 | -1,60 | -6,12% | 26,69 | 26,69 | 24,31 | 997.654 |
| 18 Dic 2024 | 26,16 | 0,06 | 0,23% | 26,08 | 26,535 | 25,27 | 828.827 |
| 17 Dic 2024 | 26,10 | 0,37 | 1,44% | 25,85 | 26,28 | 25,47 | 1.031.733 |
| 14 Dic 2024 | 25,73 | 0,12 | 0,47% | 26,42 | 26,57 | 25,08 | 840.351 |
| 13 Dic 2024 | 25,61 | -1,86 | -6,77% | 27,29 | 27,59 | 25,32 | 847.188 |
| 12 Dic 2024 | 27,47 | -0,86 | -3,04% | 28,96 | 28,96 | 27,47 | 566.806 |
| 11 Dic 2024 | 28,33 | -0,34 | -1,19% | 28,51 | 28,93 | 27,93 | 579.517 |
| 10 Dic 2024 | 28,67 | -0,83 | -2,81% | 29,30 | 29,715 | 28,63 | 611.636 |
| 07 Dic 2024 | 29,50 | 1,76 | 6,34% | 27,95 | 29,59 | 27,70 | 1.123.240 |
| 06 Dic 2024 | 27,74 | -1,70 | -5,77% | 29,05 | 29,52 | 27,68 | 631.635 |
| 05 Dic 2024 | 29,44 | 1,27 | 4,51% | 28,27 | 29,5748 | 27,93 | 814.746 |
| 04 Dic 2024 | 28,17 | -1,11 | -3,79% | 28,95 | 29,42 | 27,99 | 806.206 |
| 03 Dic 2024 | 29,28 | -1,33 | -4,34% | 30,45 | 30,46 | 29,26 | 704.906 |
| 29 Nov 2024 | 30,61 | -0,52 | -1,67% | 31,25 | 31,29 | 29,725 | 469.452 |
| 28 Nov 2024 | 31,13 | 1,90 | 6,50% | 29,62 | 31,32 | 28,80 | 1.411.534 |
| 27 Nov 2024 | 29,23 | -0,22 | -0,75% | 29,92 | 29,98 | 28,60 | 1.053.880 |
| 26 Nov 2024 | 29,45 | -0,24 | -0,81% | 29,63 | 30,77 | 29,19 | 1.125.555 |
| 23 Nov 2024 | 29,69 | -0,04 | -0,13% | 30,00 | 30,37 | 29,18 | 1.002.067 |
| 22 Nov 2024 | 29,73 | -0,26 | -0,87% | 30,42 | 30,85 | 29,35 | 976.059 |
| 21 Nov 2024 | 29,99 | 0,31 | 1,04% | 29,47 | 30,28 | 28,68 | 1.088.422 |
| 20 Nov 2024 | 29,68 | 0,34 | 1,16% | 28,89 | 29,695 | 28,13 | 666.665 |
| 19 Nov 2024 | 29,34 | 0,95 | 3,35% | 28,28 | 29,66 | 27,04 | 1.268.326 |
| 16 Nov 2024 | 28,39 | -1,92 | -6,33% | 30,45 | 30,62 | 27,80 | 1.421.923 |
| 15 Nov 2024 | 30,31 | -3,82 | -11,19% | 32,54 | 33,40 | 29,78 | 1.442.180 |
| 14 Nov 2024 | 34,13 | 4,80 | 16,37% | 29,12 | 35,68 | 29,02 | 2.236.238 |
| 13 Nov 2024 | 29,33 | 1,20 | 4,27% | 28,04 | 31,38 | 27,99 | 1.924.884 |
| 12 Nov 2024 | 28,13 | -0,35 | -1,23% | 29,01 | 29,745 | 28,10 | 999.465 |
| 09 Nov 2024 | 28,48 | -0,79 | -2,70% | 29,29 | 29,55 | 28,13 | 1.261.930 |
| 08 Nov 2024 | 29,27 | -0,54 | -1,81% | 29,86 | 30,97 | 29,20 | 787.483 |
| 07 Nov 2024 | 29,81 | 1,19 | 4,16% | 29,92 | 30,30 | 29,40 | 1.012.077 |
| 06 Nov 2024 | 28,62 | -0,16 | -0,56% | 28,70 | 29,005 | 28,25 | 845.096 |
| 05 Nov 2024 | 28,78 | 0,04 | 0,14% | 28,01 | 29,205 | 27,92 | 1.080.649 |
| 01 Nov 2024 | 28,74 | -0,12 | -0,42% | 29,09 | 29,225 | 27,6575 | 961.892 |
| 31 Ott 2024 | 28,86 | -0,34 | -1,16% | 29,09 | 29,21 | 28,22 | 1.028.546 |
| 30 Ott 2024 | 29,20 | -1,02 | -3,38% | 29,98 | 30,61 | 28,99 | 712.663 |
| 29 Ott 2024 | 30,22 | -0,56 | -1,82% | 30,67 | 30,67 | 29,94 | 716.830 |
| 28 Ott 2024 | 30,78 | 0,05 | 0,16% | 31,49 | 31,55 | 30,65 | 796.003 |
| 26 Ott 2024 | 30,73 | -0,37 | -1,19% | 31,22 | 31,83 | 30,67 | 802.932 |
| 25 Ott 2024 | 31,10 | -1,26 | -3,89% | 31,20 | 32,2539 | 30,69 | 972.347 |
| 24 Ott 2024 | 32,36 | -1,03 | -3,08% | 33,16 | 33,425 | 32,00 | 779.182 |
| 23 Ott 2024 | 33,39 | -0,09 | -0,27% | 32,81 | 33,69 | 32,75 | 243.743 |
| 22 Ott 2024 | 33,48 | -1,76 | -4,99% | 34,82 | 35,24 | 33,435 | 709.434 |
| 19 Ott 2024 | 35,24 | 0,51 | 1,47% | 34,92 | 35,40 | 34,49 | 1.596.541 |
| 18 Ott 2024 | 34,73 | -0,67 | -1,89% | 35,41 | 35,7664 | 34,705 | 689.029 |
| 17 Ott 2024 | 35,40 | 1,81 | 5,39% | 33,87 | 35,90 | 33,805 | 933.002 |
| 16 Ott 2024 | 33,59 | 0,28 | 0,84% | 33,17 | 34,09 | 32,54 | 533.066 |
| 15 Ott 2024 | 33,31 | -0,36 | -1,07% | 33,43 | 33,95 | 32,93 | 472.745 |
| 12 Ott 2024 | 33,67 | 1,11 | 3,41% | 32,61 | 33,95 | 32,4157 | 682.436 |
| 11 Ott 2024 | 32,56 | 0,54 | 1,69% | 31,40 | 32,58 | 31,23 | 696.573 |
| 10 Ott 2024 | 32,02 | -1,11 | -3,35% | 33,00 | 33,14 | 31,92 | 470.395 |
| 09 Ott 2024 | 33,13 | 1,45 | 4,58% | 32,13 | 33,77 | 31,68 | 844.671 |
| 08 Ott 2024 | 31,68 | -0,90 | -2,76% | 32,37 | 32,44 | 31,545 | 886.590 |
| 05 Ott 2024 | 32,58 | -0,97 | -2,89% | 34,00 | 34,00 | 32,39 | 1.240.269 |
| 04 Ott 2024 | 33,55 | -2,00 | -5,63% | 35,09 | 35,43 | 33,47 | 1.099.121 |
|
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 |
