Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 27,67 | 0,82 | 3,05% | 27,00 | 27,68 | 26,665 | 432.301 |
| 05 Feb 2025 | 26,85 | 0,73 | 2,79% | 26,12 | 26,97 | 26,12 | 250.037 |
| 04 Feb 2025 | 26,12 | -0,68 | -2,54% | 25,85 | 26,5532 | 25,60 | 273.865 |
| 01 Feb 2025 | 26,80 | -0,01 | -0,04% | 26,79 | 27,13 | 26,50 | 480.853 |
| 31 Gen 2025 | 26,81 | 0,06 | 0,22% | 27,01 | 27,25 | 26,37 | 718.768 |
| 30 Gen 2025 | 26,75 | -0,19 | -0,71% | 24,58 | 26,82 | 24,35 | 1.000.231 |
| 29 Gen 2025 | 26,94 | 0,23 | 0,86% | 26,73 | 27,15 | 26,2701 | 405.730 |
| 28 Gen 2025 | 26,71 | 0,22 | 0,83% | 26,50 | 27,1628 | 26,50 | 428.775 |
| 25 Gen 2025 | 26,49 | 0,06 | 0,23% | 26,20 | 26,67 | 25,93 | 308.298 |
| 24 Gen 2025 | 26,43 | 0,00 | 0,00% | 26,43 | 26,43 | 26,43 | 0 |
| 23 Gen 2025 | 26,43 | -0,38 | -1,42% | 26,57 | 26,60 | 26,10 | 362.279 |
| 22 Gen 2025 | 26,81 | 0,46 | 1,75% | 26,605 | 26,97 | 26,39 | 297.118 |
| 18 Gen 2025 | 26,35 | 0,14 | 0,53% | 26,50 | 26,58 | 26,15 | 344.112 |
| 17 Gen 2025 | 26,21 | -0,48 | -1,80% | 26,52 | 26,60 | 25,98 | 394.874 |
| 16 Gen 2025 | 26,69 | 0,81 | 3,13% | 26,78 | 26,89 | 26,28 | 320.965 |
| 15 Gen 2025 | 25,88 | 1,06 | 4,27% | 25,17 | 25,90 | 24,82 | 678.025 |
| 14 Gen 2025 | 24,82 | 0,38 | 1,55% | 24,29 | 24,88 | 24,125 | 767.873 |
| 11 Gen 2025 | 24,44 | -1,27 | -4,94% | 25,06 | 25,14 | 24,265 | 493.022 |
| 09 Gen 2025 | 25,71 | -0,15 | -0,58% | 25,76 | 25,9452 | 25,55 | 322.716 |
| 08 Gen 2025 | 25,86 | -0,46 | -1,75% | 26,445 | 26,48 | 25,70 | 578.894 |
| 07 Gen 2025 | 26,32 | -0,38 | -1,42% | 26,84 | 27,06 | 26,24 | 523.429 |
| 04 Gen 2025 | 26,70 | 0,31 | 1,17% | 26,6432 | 26,81 | 25,995 | 346.773 |
| 03 Gen 2025 | 26,39 | -0,77 | -2,84% | 27,395 | 27,395 | 26,34 | 371.669 |
| 01 Gen 2025 | 27,16 | 0,11 | 0,41% | 27,18 | 27,41 | 26,95 | 428.839 |
| 31 Dic 2024 | 27,05 | -0,32 | -1,17% | 27,21 | 27,29 | 26,34 | 362.640 |
| 28 Dic 2024 | 27,37 | -0,45 | -1,62% | 27,84 | 27,91 | 26,98 | 338.786 |
| 27 Dic 2024 | 27,82 | -0,08 | -0,29% | 27,61 | 27,99 | 27,49 | 214.952 |
| 24 Dic 2024 | 27,90 | -0,28 | -0,99% | 28,14 | 28,165 | 27,105 | 237.045 |
| 24 Dic 2024 | 28,18 | 0,45 | 1,62% | 27,67 | 28,41 | 27,575 | 545.877 |
| 21 Dic 2024 | 27,73 | 1,06 | 3,97% | 26,67 | 27,9399 | 26,67 | 1.521.145 |
| 20 Dic 2024 | 26,67 | -0,40 | -1,48% | 27,73 | 27,875 | 26,61 | 420.972 |
| 19 Dic 2024 | 27,07 | -2,04 | -7,01% | 29,25 | 29,25 | 26,86 | 525.050 |
| 18 Dic 2024 | 29,11 | -0,88 | -2,93% | 29,70 | 29,945 | 28,971 | 241.205 |
| 17 Dic 2024 | 29,99 | 0,35 | 1,18% | 29,485 | 30,00 | 29,42 | 199.861 |
| 14 Dic 2024 | 29,64 | -0,11 | -0,37% | 29,7419 | 29,7419 | 29,34 | 162.194 |
| 13 Dic 2024 | 29,75 | -0,20 | -0,67% | 30,00 | 30,08 | 29,54 | 225.937 |
| 12 Dic 2024 | 29,95 | 0,27 | 0,91% | 29,93 | 30,39 | 29,76 | 611.065 |
| 11 Dic 2024 | 29,68 | 0,07 | 0,24% | 29,595 | 30,21 | 29,31 | 265.697 |
| 10 Dic 2024 | 29,61 | -0,84 | -2,76% | 30,35 | 30,50 | 29,59 | 343.110 |
| 07 Dic 2024 | 30,45 | 0,13 | 0,43% | 30,47 | 30,605 | 29,90 | 303.681 |
| 06 Dic 2024 | 30,32 | 0,04 | 0,13% | 30,34 | 30,81 | 30,2104 | 315.936 |
| 05 Dic 2024 | 30,28 | 0,26 | 0,87% | 30,12 | 30,42 | 29,87 | 302.553 |
| 04 Dic 2024 | 30,02 | -0,36 | -1,18% | 30,41 | 30,5599 | 29,95 | 147.173 |
| 03 Dic 2024 | 30,38 | -0,03 | -0,10% | 30,40 | 30,68 | 29,965 | 277.822 |
| 29 Nov 2024 | 30,41 | -0,07 | -0,23% | 30,75 | 30,83 | 30,14 | 155.485 |
| 28 Nov 2024 | 30,48 | -0,57 | -1,84% | 31,24 | 31,39 | 30,41 | 195.043 |
| 27 Nov 2024 | 31,05 | -0,21 | -0,67% | 30,955 | 31,32 | 30,75 | 492.897 |
| 26 Nov 2024 | 31,26 | 1,19 | 3,96% | 30,27 | 31,62 | 30,27 | 637.353 |
| 23 Nov 2024 | 30,07 | 0,70 | 2,38% | 29,40 | 30,22 | 29,40 | 385.527 |
| 22 Nov 2024 | 29,37 | 0,39 | 1,35% | 29,20 | 29,74 | 29,035 | 314.454 |
| 21 Nov 2024 | 28,98 | -0,08 | -0,28% | 28,99 | 29,045 | 28,56 | 277.585 |
| 20 Nov 2024 | 29,06 | -0,09 | -0,31% | 28,76 | 29,19 | 28,63 | 190.781 |
| 19 Nov 2024 | 29,15 | -0,12 | -0,41% | 29,21 | 29,395 | 29,02 | 222.590 |
| 16 Nov 2024 | 29,27 | -0,14 | -0,48% | 29,575 | 29,67 | 28,93 | 264.633 |
| 15 Nov 2024 | 29,41 | -0,47 | -1,57% | 30,00 | 30,01 | 29,28 | 426.014 |
| 14 Nov 2024 | 29,88 | -0,46 | -1,52% | 30,78 | 30,865 | 29,84 | 290.987 |
| 13 Nov 2024 | 30,34 | -0,19 | -0,62% | 30,47 | 30,76 | 30,23 | 565.190 |
| 12 Nov 2024 | 30,53 | 1,01 | 3,42% | 30,27 | 30,85 | 29,925 | 501.275 |
| 09 Nov 2024 | 29,52 | 0,20 | 0,68% | 29,26 | 29,60 | 29,015 | 406.820 |
|
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 |
