Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Nov 2024 | 23,57 | 0,14 | 0,60% | 23,35 | 24,415 | 23,1988 | 1.323.970 |
| 21 Nov 2024 | 23,43 | -0,80 | -3,30% | 24,11 | 24,315 | 22,99 | 1.681.326 |
| 20 Nov 2024 | 24,23 | 0,55 | 2,32% | 23,55 | 24,56 | 22,907 | 2.948.396 |
| 19 Nov 2024 | 23,68 | 0,89 | 3,91% | 22,91 | 24,08 | 22,55 | 2.112.742 |
| 16 Nov 2024 | 22,79 | 0,80 | 3,64% | 23,27 | 23,58 | 22,41 | 3.228.515 |
| 15 Nov 2024 | 21,99 | 0,47 | 2,18% | 21,03 | 22,68 | 21,03 | 3.761.112 |
| 14 Nov 2024 | 21,52 | -1,24 | -5,45% | 22,685 | 23,03 | 21,4493 | 3.369.089 |
| 13 Nov 2024 | 22,76 | -3,37 | -12,90% | 25,55 | 25,60 | 21,90 | 4.816.897 |
| 12 Nov 2024 | 26,13 | 0,32 | 1,24% | 26,02 | 26,505 | 25,915 | 1.715.774 |
| 09 Nov 2024 | 25,81 | -0,26 | -1,00% | 26,08 | 26,215 | 25,45 | 1.258.254 |
| 08 Nov 2024 | 26,07 | -1,10 | -4,05% | 27,31 | 27,32 | 26,02 | 1.505.982 |
| 07 Nov 2024 | 27,17 | 2,56 | 10,40% | 25,895 | 27,29 | 25,44 | 2.492.994 |
| 06 Nov 2024 | 24,61 | 0,34 | 1,40% | 24,23 | 25,02 | 24,145 | 936.409 |
| 05 Nov 2024 | 24,27 | -0,41 | -1,66% | 25,08 | 25,29 | 24,08 | 1.004.563 |
| 01 Nov 2024 | 24,68 | -0,38 | -1,52% | 25,25 | 25,91 | 24,525 | 1.292.380 |
| 31 Ott 2024 | 25,06 | -0,12 | -0,48% | 25,39 | 25,43 | 24,61 | 1.249.255 |
| 30 Ott 2024 | 25,18 | -0,04 | -0,16% | 25,12 | 25,73 | 25,05 | 745.162 |
| 29 Ott 2024 | 25,22 | -0,06 | -0,24% | 24,85 | 25,37 | 24,69 | 1.212.368 |
| 28 Ott 2024 | 25,28 | 0,15 | 0,60% | 25,55 | 25,92 | 25,26 | 994.213 |
| 26 Ott 2024 | 25,13 | 0,18 | 0,72% | 24,96 | 25,49 | 24,91 | 887.100 |
| 25 Ott 2024 | 24,95 | -0,17 | -0,68% | 25,34 | 25,68 | 24,83 | 790.460 |
| 24 Ott 2024 | 25,12 | 0,24 | 0,96% | 24,86 | 25,37 | 24,695 | 1.027.462 |
| 23 Ott 2024 | 24,88 | 0,27 | 1,10% | 24,62 | 24,935 | 24,30 | 718.904 |
| 22 Ott 2024 | 24,61 | -0,77 | -3,03% | 25,27 | 25,62 | 24,461 | 1.341.142 |
| 19 Ott 2024 | 25,38 | -0,16 | -0,63% | 25,56 | 26,02 | 25,30 | 1.177.274 |
| 18 Ott 2024 | 25,54 | -0,17 | -0,66% | 25,55 | 26,05 | 25,40 | 1.418.150 |
| 17 Ott 2024 | 25,71 | -0,08 | -0,31% | 25,84 | 26,50 | 25,55 | 1.549.449 |
| 16 Ott 2024 | 25,79 | 0,63 | 2,50% | 25,28 | 26,01 | 24,95 | 1.686.646 |
| 15 Ott 2024 | 25,16 | 0,21 | 0,84% | 24,97 | 25,57 | 24,61 | 880.773 |
| 12 Ott 2024 | 24,95 | -0,53 | -2,08% | 25,49 | 26,01 | 24,41 | 2.110.845 |
| 11 Ott 2024 | 25,48 | -0,69 | -2,64% | 26,06 | 26,30 | 25,13 | 1.729.242 |
| 10 Ott 2024 | 26,17 | 0,78 | 3,07% | 25,39 | 26,35 | 25,105 | 1.812.115 |
| 09 Ott 2024 | 25,39 | 1,38 | 5,75% | 24,19 | 25,82 | 24,04 | 2.116.236 |
| 08 Ott 2024 | 24,01 | 0,72 | 3,09% | 23,22 | 24,08 | 23,01 | 1.883.152 |
| 05 Ott 2024 | 23,29 | -0,38 | -1,61% | 23,72 | 23,86 | 23,00 | 1.553.523 |
| 04 Ott 2024 | 23,67 | -0,69 | -2,83% | 24,09 | 24,27 | 23,50 | 2.112.009 |
| 03 Ott 2024 | 24,36 | 0,27 | 1,12% | 23,96 | 24,85 | 23,85 | 2.118.556 |
| 02 Ott 2024 | 24,09 | -0,73 | -2,94% | 24,16 | 24,46 | 22,90 | 3.921.201 |
| 01 Ott 2024 | 24,82 | -3,22 | -11,48% | 27,87 | 28,00 | 22,43 | 7.181.175 |
| 28 Set 2024 | 28,04 | 2,28 | 8,85% | 27,00 | 30,0772 | 26,78 | 3.386.312 |
| 27 Set 2024 | 25,76 | 0,06 | 0,23% | 25,95 | 26,01 | 25,46 | 673.961 |
| 26 Set 2024 | 25,70 | 0,37 | 1,46% | 25,25 | 26,44 | 25,08 | 1.135.290 |
| 25 Set 2024 | 25,33 | -0,84 | -3,21% | 26,21 | 26,65 | 24,664 | 1.408.161 |
| 24 Set 2024 | 26,17 | 0,13 | 0,50% | 27,00 | 27,00 | 25,33 | 1.969.859 |
| 21 Set 2024 | 26,04 | 0,13 | 0,50% | 25,73 | 27,09 | 25,63 | 3.603.223 |
| 20 Set 2024 | 25,91 | 0,20 | 0,78% | 26,37 | 26,46 | 25,635 | 1.092.325 |
| 19 Set 2024 | 25,71 | -0,20 | -0,77% | 26,12 | 26,58 | 25,19 | 1.327.889 |
| 18 Set 2024 | 25,91 | -0,53 | -2,00% | 26,44 | 27,15 | 25,39 | 1.436.445 |
| 17 Set 2024 | 26,44 | 2,17 | 8,94% | 25,26 | 27,05 | 25,17 | 3.169.290 |
| 14 Set 2024 | 24,27 | 2,00 | 8,98% | 22,77 | 24,3981 | 22,345 | 1.867.739 |
| 13 Set 2024 | 22,27 | 0,38 | 1,74% | 21,95 | 22,65 | 21,8362 | 1.022.824 |
| 12 Set 2024 | 21,89 | 0,39 | 1,81% | 21,50 | 22,985 | 21,16 | 1.783.062 |
| 11 Set 2024 | 21,50 | -0,16 | -0,74% | 21,69 | 21,775 | 20,76 | 1.562.778 |
| 10 Set 2024 | 21,66 | -0,74 | -3,30% | 22,34 | 22,42 | 21,2408 | 2.009.465 |
| 07 Set 2024 | 22,40 | 0,12 | 0,54% | 22,10 | 23,049 | 22,10 | 2.980.277 |
| 06 Set 2024 | 22,28 | 3,88 | 21,05% | 18,51 | 22,37 | 18,49 | 3.805.406 |
| 05 Set 2024 | 18,405 | 0,32 | 1,74% | 18,32 | 18,44 | 18,00 | 666.540 |
| 04 Set 2024 | 18,09 | -0,45 | -2,43% | 18,35 | 18,53 | 17,73 | 885.123 |
| 31 Ago 2024 | 18,54 | 0,18 | 0,98% | 18,46 | 18,60 | 18,125 | 864.057 |
| 30 Ago 2024 | 18,36 | -0,77 | -4,03% | 19,38 | 19,38 | 18,36 | 867.193 |
| 29 Ago 2024 | 19,13 | -0,44 | -2,25% | 19,30 | 19,865 | 19,04 | 742.923 |
| 28 Ago 2024 | 19,57 | -0,31 | -1,56% | 19,87 | 20,20 | 19,45 | 1.236.383 |
| 27 Ago 2024 | 19,88 | 0,36 | 1,84% | 19,50 | 19,97 | 19,50 | 909.339 |
|
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 |
