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 | 25,62 | 0,70 | 2,81% | 25,40 | 25,64 | 25,1145 | 927.225 |
| 28 Nov 2024 | 24,92 | -0,32 | -1,27% | 25,18 | 25,46 | 24,85 | 1.189.263 |
| 27 Nov 2024 | 25,24 | -0,14 | -0,55% | 25,49 | 25,51 | 25,00 | 1.169.671 |
| 26 Nov 2024 | 25,38 | -0,48 | -1,86% | 26,07 | 26,2499 | 25,38 | 1.458.091 |
| 23 Nov 2024 | 25,86 | 0,12 | 0,47% | 25,84 | 26,36 | 25,69 | 1.504.421 |
| 22 Nov 2024 | 25,74 | 1,42 | 5,84% | 24,39 | 25,85 | 24,39 | 1.403.456 |
| 21 Nov 2024 | 24,32 | -0,22 | -0,90% | 24,55 | 24,66 | 24,08 | 1.124.821 |
| 20 Nov 2024 | 24,54 | 0,58 | 2,42% | 23,50 | 24,545 | 23,50 | 1.253.795 |
| 19 Nov 2024 | 23,96 | 0,74 | 3,19% | 23,57 | 24,11 | 23,3301 | 1.194.465 |
| 16 Nov 2024 | 23,22 | -0,04 | -0,17% | 23,38 | 23,515 | 22,95 | 1.049.781 |
| 15 Nov 2024 | 23,26 | -0,40 | -1,69% | 23,66 | 23,75 | 22,91 | 1.218.681 |
| 14 Nov 2024 | 23,66 | -0,56 | -2,31% | 24,38 | 24,44 | 23,60 | 1.545.336 |
| 13 Nov 2024 | 24,22 | 0,61 | 2,58% | 24,01 | 24,7053 | 23,30 | 1.953.069 |
| 12 Nov 2024 | 23,61 | 0,99 | 4,38% | 22,96 | 23,73 | 22,84 | 1.547.508 |
| 09 Nov 2024 | 22,62 | 0,05 | 0,22% | 22,51 | 22,75 | 22,305 | 1.251.642 |
| 08 Nov 2024 | 22,57 | -0,27 | -1,18% | 23,00 | 23,00 | 22,29 | 1.057.233 |
| 07 Nov 2024 | 22,84 | 2,30 | 11,20% | 21,47 | 23,08 | 21,27 | 2.710.943 |
| 06 Nov 2024 | 20,54 | 0,35 | 1,73% | 20,19 | 20,56 | 20,19 | 1.103.090 |
| 05 Nov 2024 | 20,19 | 0,27 | 1,36% | 19,95 | 20,25 | 19,931 | 617.755 |
| 01 Nov 2024 | 19,92 | -0,10 | -0,50% | 20,13 | 20,27 | 19,73 | 777.788 |
| 31 Ott 2024 | 20,02 | -0,13 | -0,65% | 20,15 | 20,285 | 19,93 | 736.708 |
| 30 Ott 2024 | 20,15 | -0,15 | -0,74% | 20,27 | 20,50 | 20,075 | 1.204.481 |
| 29 Ott 2024 | 20,30 | -0,18 | -0,88% | 20,52 | 20,52 | 20,12 | 962.965 |
| 28 Ott 2024 | 20,48 | 0,11 | 0,54% | 19,97 | 20,515 | 19,84 | 1.376.084 |
| 26 Ott 2024 | 20,37 | 0,26 | 1,29% | 20,49 | 20,64 | 20,1805 | 1.182.315 |
| 25 Ott 2024 | 20,11 | -0,15 | -0,74% | 20,36 | 20,37 | 19,84 | 1.244.661 |
| 24 Ott 2024 | 20,26 | -0,12 | -0,59% | 20,23 | 20,40 | 20,19 | 851.297 |
| 23 Ott 2024 | 20,38 | -0,03 | -0,15% | 20,51 | 20,59 | 20,32 | 731.066 |
| 22 Ott 2024 | 20,41 | -0,26 | -1,26% | 20,90 | 20,97 | 20,39 | 779.473 |
| 19 Ott 2024 | 20,67 | -0,44 | -2,08% | 21,09 | 21,15 | 20,66 | 739.794 |
| 18 Ott 2024 | 21,11 | -0,36 | -1,68% | 21,33 | 21,60 | 21,10 | 797.864 |
| 17 Ott 2024 | 21,47 | 0,46 | 2,19% | 21,40 | 21,84 | 21,25 | 1.432.760 |
| 16 Ott 2024 | 21,01 | -0,31 | -1,45% | 20,68 | 21,21 | 20,55 | 966.491 |
| 15 Ott 2024 | 21,32 | -0,06 | -0,28% | 21,17 | 21,425 | 21,08 | 1.231.891 |
| 12 Ott 2024 | 21,38 | 0,19 | 0,90% | 21,12 | 21,48 | 21,12 | 756.099 |
| 11 Ott 2024 | 21,19 | -0,03 | -0,14% | 21,12 | 21,28 | 20,97 | 621.130 |
| 10 Ott 2024 | 21,22 | 0,02 | 0,09% | 21,00 | 21,30 | 20,87 | 821.025 |
| 09 Ott 2024 | 21,20 | -0,40 | -1,85% | 21,45 | 21,45 | 21,07 | 934.531 |
| 08 Ott 2024 | 21,60 | -0,21 | -0,96% | 21,76 | 21,87 | 21,39 | 1.145.319 |
| 05 Ott 2024 | 21,81 | 0,66 | 3,12% | 21,54 | 21,81 | 21,33 | 1.029.484 |
| 04 Ott 2024 | 21,15 | 0,20 | 0,95% | 20,91 | 21,17 | 20,68 | 1.002.258 |
| 03 Ott 2024 | 20,95 | 0,27 | 1,31% | 21,00 | 21,20 | 20,69 | 903.227 |
| 02 Ott 2024 | 20,68 | 0,44 | 2,17% | 20,16 | 20,68 | 20,06 | 1.350.809 |
| 01 Ott 2024 | 20,24 | -0,15 | -0,74% | 20,28 | 20,49 | 19,89 | 1.909.701 |
| 28 Set 2024 | 20,39 | 0,23 | 1,14% | 20,67 | 20,79 | 20,33 | 1.611.843 |
| 27 Set 2024 | 20,16 | -0,75 | -3,59% | 20,67 | 20,80 | 20,035 | 1.107.638 |
| 26 Set 2024 | 20,91 | -0,10 | -0,48% | 21,14 | 21,14 | 20,779 | 859.951 |
| 25 Set 2024 | 21,01 | -0,18 | -0,85% | 21,39 | 21,50 | 20,925 | 1.046.974 |
| 24 Set 2024 | 21,19 | 0,29 | 1,39% | 20,90 | 21,36 | 20,90 | 927.739 |
| 21 Set 2024 | 20,90 | 0,02 | 0,10% | 20,95 | 21,15 | 20,68 | 6.650.061 |
| 20 Set 2024 | 20,88 | 0,48 | 2,35% | 20,95 | 21,09 | 20,62 | 1.271.200 |
| 19 Set 2024 | 20,40 | 0,28 | 1,39% | 20,12 | 20,87 | 20,10 | 1.155.421 |
| 18 Set 2024 | 20,12 | 0,61 | 3,13% | 19,66 | 20,16 | 19,65 | 887.436 |
| 17 Set 2024 | 19,51 | 0,14 | 0,72% | 19,59 | 19,765 | 19,35 | 1.058.403 |
| 14 Set 2024 | 19,37 | 0,22 | 1,15% | 19,36 | 19,51 | 19,23 | 929.684 |
| 13 Set 2024 | 19,15 | 0,26 | 1,38% | 18,97 | 19,42 | 18,965 | 1.356.976 |
| 12 Set 2024 | 18,89 | 0,23 | 1,23% | 18,53 | 19,03 | 18,425 | 1.613.947 |
| 11 Set 2024 | 18,66 | 0,16 | 0,86% | 18,58 | 18,78 | 18,381 | 1.618.343 |
| 10 Set 2024 | 18,50 | -0,67 | -3,50% | 19,29 | 19,43 | 18,48 | 1.923.150 |
| 07 Set 2024 | 19,17 | -0,21 | -1,08% | 19,53 | 19,88 | 19,00 | 1.287.618 |
| 06 Set 2024 | 19,38 | 0,40 | 2,11% | 19,26 | 19,685 | 19,22 | 1.302.662 |
| 05 Set 2024 | 18,98 | -0,07 | -0,37% | 19,06 | 19,27 | 18,85 | 768.003 |
| 04 Set 2024 | 19,05 | -1,18 | -5,83% | 19,84 | 20,01 | 18,965 | 1.222.937 |
|
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 |
