Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 32,07 | -1,02 | -3,08% | 32,85 | 33,04 | 31,91 | 1.718.943 |
| 11 Feb 2025 | 33,09 | 0,63 | 1,94% | 32,92 | 33,2942 | 32,29 | 1.542.503 |
| 08 Feb 2025 | 32,46 | -0,08 | -0,25% | 32,51 | 32,8649 | 32,14 | 1.474.344 |
| 07 Feb 2025 | 32,54 | -1,74 | -5,08% | 34,33 | 34,357 | 31,98 | 2.035.829 |
| 06 Feb 2025 | 34,28 | -0,10 | -0,29% | 34,60 | 34,78 | 34,1576 | 1.385.585 |
| 05 Feb 2025 | 34,38 | 1,18 | 3,55% | 33,30 | 34,48 | 33,30 | 1.755.196 |
| 04 Feb 2025 | 33,20 | -0,17 | -0,51% | 32,50 | 33,80 | 32,40 | 1.435.065 |
| 01 Feb 2025 | 33,37 | -0,28 | -0,83% | 33,73 | 34,26 | 33,35 | 1.335.673 |
| 31 Gen 2025 | 33,65 | 0,90 | 2,75% | 33,49 | 33,84 | 32,73 | 1.221.940 |
| 30 Gen 2025 | 32,75 | -0,73 | -2,18% | 33,44 | 33,6639 | 32,39 | 2.212.642 |
| 29 Gen 2025 | 33,48 | 0,00 | 0,00% | 33,50 | 35,21 | 33,22 | 2.069.833 |
| 28 Gen 2025 | 33,48 | -0,65 | -1,90% | 33,46 | 33,77 | 32,58 | 1.841.033 |
| 25 Gen 2025 | 34,13 | -0,82 | -2,35% | 34,41 | 34,85 | 33,99 | 1.610.429 |
| 24 Gen 2025 | 34,95 | 0,00 | 0,00% | 34,95 | 34,95 | 34,95 | 0 |
| 23 Gen 2025 | 34,95 | -0,27 | -0,77% | 35,24 | 35,66 | 34,69 | 1.735.945 |
| 22 Gen 2025 | 35,22 | 1,60 | 4,76% | 34,01 | 35,31 | 33,78 | 3.083.092 |
| 18 Gen 2025 | 33,62 | 0,01 | 0,03% | 33,80 | 34,528 | 33,20 | 4.949.189 |
| 17 Gen 2025 | 33,61 | -0,44 | -1,29% | 34,08 | 34,83 | 33,25 | 2.585.519 |
| 16 Gen 2025 | 34,05 | 1,29 | 3,94% | 33,30 | 34,33 | 32,83 | 4.037.101 |
| 15 Gen 2025 | 32,76 | 1,87 | 6,05% | 31,51 | 33,09 | 31,42 | 2.906.729 |
| 14 Gen 2025 | 30,89 | 1,52 | 5,18% | 29,70 | 31,19 | 29,37 | 3.181.380 |
| 11 Gen 2025 | 29,37 | 0,43 | 1,49% | 28,23 | 29,6899 | 28,0811 | 1.742.899 |
| 09 Gen 2025 | 28,94 | 0,33 | 1,15% | 28,30 | 28,96 | 27,38 | 1.789.645 |
| 08 Gen 2025 | 28,61 | -0,92 | -3,12% | 29,98 | 30,39 | 28,355 | 2.389.264 |
| 07 Gen 2025 | 29,53 | 2,05 | 7,46% | 29,40 | 29,958 | 28,40 | 3.701.046 |
| 04 Gen 2025 | 27,48 | 1,10 | 4,17% | 26,40 | 27,54 | 26,40 | 931.910 |
| 03 Gen 2025 | 26,38 | 0,00 | 0,00% | 26,37 | 27,00 | 26,15 | 876.579 |
| 01 Gen 2025 | 26,38 | -0,14 | -0,53% | 26,66 | 26,8515 | 26,25 | 892.501 |
| 31 Dic 2024 | 26,52 | 0,00 | 0,00% | 26,49 | 26,78 | 25,64 | 851.341 |
| 28 Dic 2024 | 26,52 | -0,23 | -0,86% | 26,92 | 27,27 | 26,35 | 1.028.770 |
| 27 Dic 2024 | 26,75 | 0,09 | 0,34% | 26,56 | 26,8799 | 26,26 | 764.122 |
| 24 Dic 2024 | 26,66 | 0,67 | 2,58% | 26,06 | 26,72 | 25,83 | 464.914 |
| 24 Dic 2024 | 25,99 | 0,12 | 0,46% | 26,37 | 26,37 | 25,7086 | 956.200 |
| 21 Dic 2024 | 25,87 | 0,27 | 1,05% | 25,06 | 26,105 | 25,04 | 2.599.977 |
| 20 Dic 2024 | 25,60 | 0,09 | 0,35% | 26,02 | 26,3667 | 25,26 | 1.409.331 |
| 19 Dic 2024 | 25,51 | -1,74 | -6,39% | 27,71 | 27,71 | 25,17 | 1.737.313 |
| 18 Dic 2024 | 27,25 | -1,04 | -3,68% | 28,23 | 28,24 | 27,105 | 1.426.521 |
| 17 Dic 2024 | 28,29 | 1,45 | 5,40% | 27,79 | 28,71 | 27,434 | 2.626.865 |
| 14 Dic 2024 | 26,84 | 0,34 | 1,28% | 26,61 | 27,36 | 26,50 | 804.250 |
| 13 Dic 2024 | 26,50 | -0,84 | -3,07% | 27,21 | 27,69 | 26,48 | 676.355 |
| 12 Dic 2024 | 27,34 | -0,03 | -0,11% | 27,61 | 27,62 | 27,1453 | 636.843 |
| 11 Dic 2024 | 27,37 | 0,14 | 0,51% | 27,20 | 27,6668 | 27,05 | 816.576 |
| 10 Dic 2024 | 27,23 | -0,76 | -2,72% | 28,30 | 28,37 | 26,84 | 1.097.484 |
| 07 Dic 2024 | 27,99 | 0,69 | 2,53% | 27,62 | 28,07 | 27,3895 | 840.125 |
| 06 Dic 2024 | 27,30 | -0,65 | -2,33% | 27,76 | 27,80 | 27,27 | 1.250.124 |
| 05 Dic 2024 | 27,95 | 1,59 | 6,03% | 26,42 | 28,0389 | 26,28 | 1.117.276 |
| 04 Dic 2024 | 26,36 | -0,55 | -2,04% | 27,05 | 27,075 | 26,03 | 905.803 |
| 03 Dic 2024 | 26,91 | -0,18 | -0,66% | 27,18 | 27,21 | 26,41 | 851.152 |
| 29 Nov 2024 | 27,09 | 0,14 | 0,52% | 27,33 | 27,44 | 26,8899 | 593.090 |
| 28 Nov 2024 | 26,95 | -0,29 | -1,06% | 27,59 | 27,6596 | 26,43 | 909.523 |
| 27 Nov 2024 | 27,24 | 0,83 | 3,14% | 26,28 | 27,53 | 26,24 | 1.117.676 |
| 26 Nov 2024 | 26,41 | -0,22 | -0,83% | 27,05 | 27,10 | 26,17 | 1.135.297 |
| 23 Nov 2024 | 26,63 | 0,39 | 1,49% | 26,48 | 26,85 | 26,1726 | 839.993 |
| 22 Nov 2024 | 26,24 | 1,02 | 4,04% | 25,36 | 26,36 | 25,02 | 1.114.663 |
| 21 Nov 2024 | 25,22 | 0,17 | 0,68% | 25,01 | 25,32 | 24,70 | 1.207.477 |
| 20 Nov 2024 | 25,05 | 0,67 | 2,75% | 24,64 | 25,075 | 24,38 | 1.312.769 |
| 19 Nov 2024 | 24,38 | -0,04 | -0,16% | 24,49 | 24,81 | 24,335 | 1.027.163 |
| 16 Nov 2024 | 24,42 | -0,86 | -3,40% | 25,53 | 25,53 | 24,37 | 1.394.540 |
| 15 Nov 2024 | 25,28 | -2,45 | -8,84% | 27,66 | 27,97 | 25,20 | 1.630.738 |
|
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 |
