Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 25,00 | 2,38 | 10,52% | 22,69 | 25,23 | 22,62 | 6.877.567 |
| 10 Mar 2025 | 22,62 | -0,46 | -1,99% | 22,41 | 23,29 | 22,04 | 5.488.867 |
| 08 Mar 2025 | 23,08 | 0,69 | 3,08% | 22,96 | 23,425 | 21,56 | 5.692.333 |
| 07 Mar 2025 | 22,39 | -1,73 | -7,17% | 23,29 | 24,26 | 21,74 | 7.788.028 |
| 06 Mar 2025 | 24,12 | 1,42 | 6,26% | 23,04 | 24,375 | 22,25 | 6.891.563 |
| 05 Mar 2025 | 22,70 | -0,72 | -3,07% | 21,95 | 23,14 | 20,25 | 12.900.649 |
| 04 Mar 2025 | 23,42 | -0,60 | -2,50% | 24,38 | 25,31 | 23,05 | 9.014.380 |
| 01 Mar 2025 | 24,02 | 0,98 | 4,25% | 23,36 | 24,22 | 22,33 | 11.932.710 |
| 28 Feb 2025 | 23,04 | -0,36 | -1,54% | 23,79 | 24,76 | 22,70 | 9.830.506 |
| 27 Feb 2025 | 23,40 | 1,43 | 6,51% | 22,87 | 23,95 | 22,6998 | 5.149.223 |
| 26 Feb 2025 | 21,97 | -0,73 | -3,22% | 22,65 | 22,71 | 20,69 | 8.031.458 |
| 25 Feb 2025 | 22,70 | -1,47 | -6,08% | 24,21 | 24,23 | 21,73 | 8.493.112 |
| 22 Feb 2025 | 24,17 | -1,82 | -7,00% | 26,50 | 26,63 | 24,00 | 4.933.499 |
| 21 Feb 2025 | 25,99 | -0,51 | -1,92% | 27,28 | 27,80 | 25,48 | 6.352.262 |
| 20 Feb 2025 | 26,50 | 0,48 | 1,84% | 26,00 | 26,79 | 25,42 | 3.360.050 |
| 19 Feb 2025 | 26,02 | 0,61 | 2,40% | 25,29 | 26,60 | 24,885 | 5.064.326 |
| 15 Feb 2025 | 25,41 | 0,70 | 2,83% | 24,78 | 25,64 | 24,40 | 4.474.978 |
| 14 Feb 2025 | 24,71 | 1,23 | 5,24% | 24,03 | 24,7469 | 23,52 | 4.872.602 |
| 13 Feb 2025 | 23,48 | -0,59 | -2,45% | 23,43 | 23,87 | 23,10 | 2.984.076 |
| 12 Feb 2025 | 24,07 | -1,32 | -5,20% | 24,77 | 25,06 | 24,04 | 4.436.079 |
| 11 Feb 2025 | 25,39 | 0,61 | 2,46% | 24,85 | 25,598 | 24,50 | 3.010.218 |
| 08 Feb 2025 | 24,78 | 0,00 | 0,00% | 25,00 | 25,46 | 24,08 | 4.000.290 |
| 07 Feb 2025 | 24,78 | 0,52 | 2,14% | 24,37 | 25,41 | 24,10 | 4.140.039 |
| 06 Feb 2025 | 24,26 | 1,15 | 4,98% | 23,96 | 25,31 | 23,69 | 5.479.731 |
| 05 Feb 2025 | 23,11 | -0,46 | -1,95% | 23,70 | 24,12 | 23,0493 | 3.243.849 |
| 04 Feb 2025 | 23,57 | -0,01 | -0,04% | 22,00 | 24,54 | 21,90 | 4.888.958 |
| 01 Feb 2025 | 23,58 | 0,06 | 0,26% | 23,40 | 24,55 | 23,15 | 6.260.545 |
| 31 Gen 2025 | 23,52 | 1,14 | 5,09% | 23,12 | 24,16 | 23,03 | 7.161.750 |
| 30 Gen 2025 | 22,38 | 1,98 | 9,71% | 21,10 | 22,79 | 21,07 | 9.892.613 |
| 29 Gen 2025 | 20,40 | -2,02 | -9,01% | 22,61 | 22,72 | 19,82 | 16.573.496 |
| 28 Gen 2025 | 22,42 | -7,39 | -24,79% | 24,3919 | 24,60 | 21,00 | 21.441.988 |
| 25 Gen 2025 | 29,81 | 4,28 | 16,76% | 27,72 | 29,825 | 27,72 | 12.325.551 |
| 24 Gen 2025 | 25,53 | 0,00 | 0,00% | 25,53 | 25,53 | 25,53 | 0 |
| 23 Gen 2025 | 25,53 | -0,22 | -0,85% | 26,64 | 26,87 | 25,47 | 7.371.715 |
| 22 Gen 2025 | 25,75 | 1,83 | 7,65% | 24,16 | 25,90 | 23,33 | 7.143.282 |
| 18 Gen 2025 | 23,92 | 0,36 | 1,53% | 24,25 | 25,22 | 23,6905 | 5.708.712 |
| 17 Gen 2025 | 23,56 | 0,91 | 4,02% | 23,45 | 23,73 | 22,82 | 3.014.749 |
| 16 Gen 2025 | 22,65 | 0,35 | 1,57% | 23,25 | 23,81 | 22,65 | 3.401.034 |
| 15 Gen 2025 | 22,30 | -0,73 | -3,17% | 23,69 | 24,4199 | 22,17 | 5.122.860 |
| 14 Gen 2025 | 23,03 | -0,55 | -2,33% | 23,10 | 23,27 | 21,57 | 5.347.603 |
| 11 Gen 2025 | 23,58 | -0,80 | -3,28% | 24,02 | 24,14 | 22,84 | 4.629.433 |
| 09 Gen 2025 | 24,38 | -0,68 | -2,71% | 24,555 | 24,77 | 23,53 | 6.347.913 |
| 08 Gen 2025 | 25,06 | -0,42 | -1,65% | 25,54 | 26,24 | 24,42 | 4.735.427 |
| 07 Gen 2025 | 25,48 | 1,16 | 4,77% | 24,90 | 26,09 | 24,50 | 6.474.357 |
| 04 Gen 2025 | 24,32 | 0,95 | 4,07% | 23,54 | 25,37 | 23,54 | 6.336.899 |
| 03 Gen 2025 | 23,37 | 1,16 | 5,22% | 22,595 | 23,65 | 22,52 | 4.148.452 |
| 01 Gen 2025 | 22,21 | -0,30 | -1,33% | 22,58 | 22,82 | 22,07 | 3.815.882 |
| 31 Dic 2024 | 22,51 | -0,39 | -1,70% | 22,21 | 22,99 | 22,05 | 4.204.544 |
| 28 Dic 2024 | 22,90 | -1,43 | -5,88% | 24,105 | 24,84 | 22,65 | 4.985.007 |
| 27 Dic 2024 | 24,33 | 0,00 | 0,00% | 24,30 | 24,46 | 23,67 | 2.656.972 |
| 24 Dic 2024 | 24,33 | 0,13 | 0,54% | 24,16 | 24,62 | 23,53 | 1.697.157 |
| 24 Dic 2024 | 24,20 | 0,08 | 0,33% | 24,135 | 24,3688 | 23,28 | 4.192.166 |
| 21 Dic 2024 | 24,12 | 1,24 | 5,42% | 22,76 | 24,47 | 22,5735 | 6.096.221 |
| 20 Dic 2024 | 22,88 | -0,58 | -2,47% | 24,06 | 24,06 | 21,91 | 9.321.006 |
| 19 Dic 2024 | 23,46 | -1,31 | -5,29% | 24,88 | 25,46 | 22,885 | 4.932.206 |
| 18 Dic 2024 | 24,77 | -1,38 | -5,28% | 25,85 | 26,78 | 24,51 | 5.356.769 |
| 17 Dic 2024 | 26,15 | 0,56 | 2,19% | 25,155 | 27,06 | 24,40 | 6.973.231 |
| 14 Dic 2024 | 25,59 | 0,78 | 3,14% | 24,40 | 25,88 | 24,34 | 4.686.417 |
| 13 Dic 2024 | 24,81 | 1,21 | 5,13% | 24,19 | 26,03 | 24,19 | 6.154.797 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
