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 |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 35,61 | 0,51 | 1,45% | 35,09 | 35,81 | 35,00 | 807.192 |
| 28 Nov 2024 | 35,10 | 0,73 | 2,12% | 34,865 | 35,5645 | 34,53 | 1.012.511 |
| 27 Nov 2024 | 34,37 | -1,03 | -2,91% | 34,00 | 35,05 | 33,75 | 1.867.297 |
| 26 Nov 2024 | 35,40 | 2,75 | 8,42% | 33,25 | 36,02 | 32,89 | 3.516.841 |
| 23 Nov 2024 | 32,65 | 1,67 | 5,39% | 31,025 | 33,4498 | 31,02 | 2.161.321 |
| 22 Nov 2024 | 30,98 | 0,30 | 0,98% | 30,83 | 31,16 | 30,30 | 1.684.419 |
| 21 Nov 2024 | 30,68 | 0,00 | 0,00% | 30,53 | 30,75 | 30,14 | 1.572.676 |
| 20 Nov 2024 | 30,68 | 1,72 | 5,94% | 28,72 | 30,70 | 28,6021 | 1.533.694 |
| 19 Nov 2024 | 28,96 | -0,15 | -0,52% | 29,15 | 29,74 | 28,69 | 2.451.536 |
| 16 Nov 2024 | 29,11 | -1,10 | -3,64% | 30,375 | 30,67 | 28,975 | 2.962.190 |
| 15 Nov 2024 | 30,21 | -1,40 | -4,43% | 31,16 | 31,32 | 30,03 | 1.994.414 |
| 14 Nov 2024 | 31,61 | 1,88 | 6,32% | 29,52 | 32,26 | 29,52 | 2.910.203 |
| 13 Nov 2024 | 29,73 | 0,37 | 1,26% | 29,47 | 30,1799 | 29,18 | 1.897.539 |
| 12 Nov 2024 | 29,36 | 0,75 | 2,62% | 29,20 | 29,75 | 28,48 | 1.893.274 |
| 09 Nov 2024 | 28,61 | 0,02 | 0,07% | 28,58 | 29,78 | 28,1966 | 2.773.351 |
| 08 Nov 2024 | 28,59 | 3,30 | 13,05% | 33,48 | 33,6379 | 28,24 | 5.464.641 |
| 07 Nov 2024 | 25,29 | 1,77 | 7,53% | 24,485 | 25,5299 | 23,73 | 4.223.549 |
| 06 Nov 2024 | 23,52 | -0,08 | -0,34% | 23,41 | 24,10 | 23,27 | 2.474.341 |
| 05 Nov 2024 | 23,60 | 0,60 | 2,61% | 22,92 | 24,32 | 22,92 | 1.959.183 |
| 01 Nov 2024 | 23,00 | 1,12 | 5,12% | 22,28 | 23,19 | 22,15 | 1.983.327 |
| 31 Ott 2024 | 21,88 | -1,19 | -5,16% | 22,93 | 23,35 | 21,85 | 1.394.779 |
| 30 Ott 2024 | 23,07 | 1,28 | 5,87% | 21,36 | 23,50 | 21,36 | 1.708.204 |
| 29 Ott 2024 | 21,79 | -0,41 | -1,85% | 22,01 | 22,4388 | 21,61 | 979.685 |
| 28 Ott 2024 | 22,20 | 1,69 | 8,24% | 20,90 | 22,38 | 20,90 | 1.830.389 |
| 26 Ott 2024 | 20,51 | 0,31 | 1,53% | 20,19 | 20,62 | 20,14 | 1.406.156 |
| 25 Ott 2024 | 20,20 | -0,22 | -1,08% | 20,58 | 20,64 | 20,16 | 1.267.279 |
| 24 Ott 2024 | 20,42 | 0,07 | 0,34% | 20,18 | 20,49 | 20,14 | 1.151.496 |
| 23 Ott 2024 | 20,35 | -0,49 | -2,35% | 20,80 | 20,84 | 20,18 | 1.149.999 |
| 22 Ott 2024 | 20,84 | -0,54 | -2,53% | 21,34 | 21,475 | 20,76 | 1.433.237 |
| 19 Ott 2024 | 21,38 | 0,70 | 3,38% | 20,76 | 21,52 | 20,35 | 1.393.125 |
| 18 Ott 2024 | 20,68 | -0,94 | -4,35% | 21,40 | 21,53 | 20,18 | 1.983.047 |
| 17 Ott 2024 | 21,62 | 0,06 | 0,28% | 21,80 | 21,95 | 21,3406 | 1.160.445 |
| 16 Ott 2024 | 21,56 | 0,22 | 1,03% | 21,29 | 21,735 | 21,185 | 1.564.426 |
| 15 Ott 2024 | 21,34 | -0,06 | -0,28% | 21,40 | 21,73 | 20,795 | 1.148.437 |
| 12 Ott 2024 | 21,40 | 0,79 | 3,83% | 20,52 | 21,50 | 20,52 | 1.384.905 |
| 11 Ott 2024 | 20,61 | -0,28 | -1,34% | 20,43 | 20,82 | 20,36 | 1.223.913 |
| 10 Ott 2024 | 20,89 | -0,16 | -0,76% | 20,99 | 21,18 | 20,595 | 1.589.044 |
| 09 Ott 2024 | 21,05 | -0,30 | -1,41% | 21,25 | 21,45 | 20,96 | 1.286.554 |
| 08 Ott 2024 | 21,35 | -0,81 | -3,66% | 22,04 | 22,16 | 21,17 | 1.944.662 |
| 05 Ott 2024 | 22,16 | 0,36 | 1,65% | 22,11 | 22,21 | 21,62 | 1.120.218 |
| 04 Ott 2024 | 21,80 | -0,56 | -2,50% | 22,00 | 22,26 | 21,77 | 951.944 |
| 03 Ott 2024 | 22,36 | 0,24 | 1,08% | 22,205 | 22,53 | 22,05 | 1.057.582 |
| 02 Ott 2024 | 22,12 | -0,82 | -3,57% | 22,85 | 22,89 | 21,7784 | 1.708.015 |
| 01 Ott 2024 | 22,94 | 0,06 | 0,26% | 22,755 | 23,20 | 22,63 | 1.012.480 |
| 28 Set 2024 | 22,88 | 0,15 | 0,66% | 22,96 | 23,29 | 22,67 | 857.811 |
| 27 Set 2024 | 22,73 | 0,43 | 1,93% | 22,66 | 22,96 | 22,21 | 1.327.537 |
| 26 Set 2024 | 22,30 | -0,26 | -1,15% | 22,58 | 22,80 | 22,05 | 2.018.032 |
| 25 Set 2024 | 22,56 | -0,93 | -3,96% | 23,60 | 23,79 | 22,395 | 3.217.372 |
| 24 Set 2024 | 23,49 | -1,60 | -6,38% | 25,23 | 25,3082 | 23,48 | 2.566.096 |
| 21 Set 2024 | 25,09 | -0,30 | -1,18% | 25,39 | 25,39 | 24,62 | 2.698.525 |
| 20 Set 2024 | 25,39 | 0,31 | 1,24% | 25,54 | 26,19 | 25,24 | 1.960.908 |
| 19 Set 2024 | 25,08 | -0,01 | -0,04% | 25,098 | 25,83 | 24,65 | 2.573.883 |
| 18 Set 2024 | 25,09 | -0,29 | -1,14% | 25,43 | 25,90 | 24,465 | 2.552.211 |
| 17 Set 2024 | 25,38 | -1,41 | -5,26% | 23,08 | 25,46 | 23,07 | 5.407.926 |
| 14 Set 2024 | 26,79 | 1,21 | 4,73% | 25,85 | 27,13 | 25,48 | 3.753.221 |
| 13 Set 2024 | 25,58 | 0,71 | 2,85% | 25,19 | 25,795 | 24,55 | 2.417.487 |
| 12 Set 2024 | 24,87 | -0,94 | -3,64% | 25,69 | 25,81 | 24,80 | 2.658.407 |
| 11 Set 2024 | 25,81 | 2,04 | 8,58% | 23,98 | 25,87 | 23,71 | 1.857.020 |
| 10 Set 2024 | 23,77 | 0,04 | 0,17% | 23,89 | 24,28 | 23,49 | 1.906.640 |
| 07 Set 2024 | 23,73 | -0,60 | -2,47% | 24,44 | 24,44 | 23,48 | 2.641.005 |
| 06 Set 2024 | 24,33 | -0,02 | -0,08% | 24,43 | 24,58 | 23,94 | 1.780.931 |
| 05 Set 2024 | 24,35 | -0,22 | -0,90% | 24,57 | 25,31 | 24,26 | 2.142.239 |
| 04 Set 2024 | 24,57 | -1,01 | -3,95% | 25,40 | 25,65 | 24,50 | 1.788.857 |
|
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 |
