Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 20,61 | 1,04 | 5,31% | 19,69 | 20,67 | 19,53 | 903.352 |
| 03 Gen 2025 | 19,57 | -0,21 | -1,06% | 19,98 | 20,35 | 19,35 | 661.124 |
| 01 Gen 2025 | 19,78 | -0,64 | -3,13% | 20,51 | 20,69 | 19,7401 | 1.036.581 |
| 31 Dic 2024 | 20,42 | -0,08 | -0,39% | 20,10 | 20,49 | 19,53 | 1.421.109 |
| 28 Dic 2024 | 20,50 | -0,51 | -2,43% | 20,95 | 21,04 | 20,10 | 668.052 |
| 27 Dic 2024 | 21,01 | 0,72 | 3,55% | 19,51 | 21,06 | 19,51 | 872.487 |
| 24 Dic 2024 | 20,29 | 0,51 | 2,58% | 19,91 | 20,32 | 19,60 | 397.768 |
| 24 Dic 2024 | 19,78 | 0,71 | 3,72% | 19,26 | 19,93 | 19,19 | 707.324 |
| 21 Dic 2024 | 19,07 | -0,12 | -0,63% | 18,86 | 19,83 | 18,8101 | 2.563.907 |
| 20 Dic 2024 | 19,19 | -0,21 | -1,08% | 19,66 | 19,77 | 18,64 | 1.329.039 |
| 19 Dic 2024 | 19,40 | -0,15 | -0,77% | 19,69 | 20,77 | 18,86 | 1.789.274 |
| 18 Dic 2024 | 19,55 | -1,35 | -6,46% | 20,48 | 20,505 | 19,08 | 1.579.275 |
| 17 Dic 2024 | 20,90 | 0,22 | 1,06% | 20,73 | 21,00 | 19,83 | 1.672.038 |
| 14 Dic 2024 | 20,68 | 1,09 | 5,56% | 19,82 | 21,78 | 19,65 | 2.192.726 |
| 13 Dic 2024 | 19,59 | 0,98 | 5,27% | 18,16 | 19,83 | 17,955 | 1.178.291 |
| 12 Dic 2024 | 18,61 | 0,61 | 3,39% | 18,27 | 19,28 | 18,13 | 1.402.634 |
| 11 Dic 2024 | 18,00 | -1,43 | -7,36% | 19,41 | 19,57 | 17,71 | 1.557.419 |
| 10 Dic 2024 | 19,43 | 0,17 | 0,88% | 19,26 | 20,30 | 19,07 | 1.317.812 |
| 07 Dic 2024 | 19,26 | 0,60 | 3,22% | 19,01 | 19,42 | 18,54 | 1.566.206 |
| 06 Dic 2024 | 18,66 | -0,66 | -3,42% | 19,41 | 19,90 | 18,38 | 2.560.558 |
| 05 Dic 2024 | 19,32 | 1,92 | 11,03% | 18,63 | 20,41 | 18,32 | 5.035.423 |
| 04 Dic 2024 | 17,40 | 1,23 | 7,61% | 16,27 | 17,84 | 15,94 | 2.070.787 |
| 03 Dic 2024 | 16,17 | 1,04 | 6,87% | 15,11 | 16,18 | 15,10 | 933.685 |
| 29 Nov 2024 | 15,13 | 0,58 | 3,99% | 14,84 | 15,34 | 14,64 | 569.796 |
| 28 Nov 2024 | 14,55 | -0,39 | -2,61% | 14,98 | 15,095 | 14,30 | 838.953 |
| 27 Nov 2024 | 14,94 | -0,93 | -5,86% | 15,90 | 16,02 | 14,59 | 1.299.620 |
| 26 Nov 2024 | 15,87 | 0,33 | 2,12% | 15,77 | 16,27 | 15,55 | 1.149.051 |
| 23 Nov 2024 | 15,54 | -0,20 | -1,27% | 15,73 | 15,96 | 15,25 | 972.352 |
| 22 Nov 2024 | 15,74 | 1,05 | 7,15% | 14,80 | 16,20 | 14,73 | 1.028.255 |
| 21 Nov 2024 | 14,69 | 0,20 | 1,38% | 14,46 | 14,70 | 14,1947 | 463.211 |
| 20 Nov 2024 | 14,49 | 0,42 | 2,99% | 13,92 | 14,555 | 13,85 | 706.347 |
| 19 Nov 2024 | 14,07 | -0,23 | -1,61% | 14,23 | 14,53 | 13,85 | 673.034 |
| 16 Nov 2024 | 14,30 | -0,56 | -3,77% | 14,81 | 14,87 | 14,1945 | 793.840 |
| 15 Nov 2024 | 14,86 | -0,02 | -0,13% | 14,93 | 15,34 | 14,66 | 671.612 |
| 14 Nov 2024 | 14,88 | -0,74 | -4,74% | 15,55 | 15,86 | 14,795 | 816.032 |
| 13 Nov 2024 | 15,62 | -0,39 | -2,44% | 15,86 | 16,14 | 15,48 | 825.623 |
| 12 Nov 2024 | 16,01 | -0,03 | -0,19% | 16,16 | 16,21 | 15,61 | 1.280.333 |
| 09 Nov 2024 | 16,04 | 1,25 | 8,45% | 14,64 | 16,27 | 14,64 | 2.676.609 |
| 08 Nov 2024 | 14,79 | 0,04 | 0,27% | 14,96 | 15,50 | 14,78 | 1.376.948 |
| 07 Nov 2024 | 14,75 | 1,40 | 10,49% | 13,83 | 14,90 | 13,48 | 1.513.499 |
| 06 Nov 2024 | 13,35 | 0,20 | 1,52% | 13,17 | 13,39 | 12,9699 | 1.550.352 |
| 05 Nov 2024 | 13,15 | -0,32 | -2,38% | 13,39 | 14,08 | 13,11 | 1.836.385 |
| 01 Nov 2024 | 13,47 | 0,50 | 3,86% | 12,995 | 13,57 | 12,92 | 1.742.832 |
| 31 Ott 2024 | 12,97 | -1,67 | -11,41% | 14,44 | 14,46 | 12,86 | 3.397.598 |
| 30 Ott 2024 | 14,64 | -0,42 | -2,79% | 14,70 | 15,11 | 14,57 | 2.192.022 |
| 29 Ott 2024 | 15,06 | -0,58 | -3,71% | 15,66 | 15,66 | 14,97 | 2.001.963 |
| 28 Ott 2024 | 15,64 | 0,79 | 5,32% | 14,73 | 15,775 | 14,436 | 2.922.061 |
| 26 Ott 2024 | 14,85 | -0,24 | -1,59% | 15,26 | 15,47 | 14,5131 | 1.694.958 |
| 25 Ott 2024 | 15,09 | 0,22 | 1,48% | 17,00 | 17,095 | 14,93 | 4.860.217 |
| 24 Ott 2024 | 14,87 | 0,37 | 2,55% | 14,48 | 15,04 | 14,20 | 1.992.554 |
| 23 Ott 2024 | 14,50 | 0,26 | 1,83% | 14,00 | 14,56 | 13,88 | 1.395.368 |
| 22 Ott 2024 | 14,24 | 0,09 | 0,64% | 14,06 | 14,32 | 13,90 | 1.458.543 |
| 19 Ott 2024 | 14,15 | -0,05 | -0,35% | 14,36 | 14,60 | 13,86 | 1.256.030 |
| 18 Ott 2024 | 14,20 | 0,28 | 2,01% | 14,30 | 14,495 | 14,03 | 1.320.933 |
| 17 Ott 2024 | 13,92 | 0,02 | 0,14% | 14,22 | 14,485 | 13,89 | 1.128.979 |
| 16 Ott 2024 | 13,90 | -0,68 | -4,66% | 14,58 | 14,90 | 13,86 | 1.057.434 |
| 15 Ott 2024 | 14,58 | 0,34 | 2,39% | 14,29 | 14,9874 | 14,07 | 969.492 |
| 12 Ott 2024 | 14,24 | 0,82 | 6,11% | 13,26 | 14,34 | 13,26 | 918.233 |
| 11 Ott 2024 | 13,42 | -0,15 | -1,11% | 13,23 | 13,465 | 13,00 | 839.413 |
| 10 Ott 2024 | 13,57 | -0,09 | -0,66% | 13,72 | 13,87 | 13,53 | 599.200 |
| 09 Ott 2024 | 13,66 | 0,30 | 2,25% | 13,26 | 13,68 | 12,89 | 1.154.165 |
|
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 |
