Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 14,71 | 0,51 | 3,59% | 14,61 | 15,7119 | 14,51 | 334.428 |
| 07 Feb 2025 | 14,20 | -0,15 | -1,05% | 14,55 | 15,28 | 13,99 | 391.346 |
| 06 Feb 2025 | 14,35 | -0,95 | -6,21% | 15,07 | 15,395 | 14,28 | 412.886 |
| 05 Feb 2025 | 15,30 | -0,81 | -5,03% | 15,94 | 16,33 | 15,19 | 427.493 |
| 04 Feb 2025 | 16,11 | -1,45 | -8,26% | 16,20 | 16,6141 | 14,92 | 716.231 |
| 01 Feb 2025 | 17,56 | -0,69 | -3,78% | 18,50 | 19,79 | 17,55 | 720.675 |
| 31 Gen 2025 | 18,25 | -0,65 | -3,44% | 19,25 | 19,59 | 18,00 | 689.716 |
| 30 Gen 2025 | 18,90 | -7,46 | -28,30% | 23,89 | 23,89 | 18,17 | 1.883.573 |
| 29 Gen 2025 | 26,36 | 0,59 | 2,29% | 26,33 | 27,00 | 25,03 | 236.779 |
| 28 Gen 2025 | 25,77 | -3,67 | -12,47% | 28,06 | 28,20 | 24,3501 | 448.669 |
| 25 Gen 2025 | 29,44 | 0,28 | 0,96% | 31,75 | 31,75 | 28,88 | 539.580 |
| 24 Gen 2025 | 29,16 | 0,00 | 0,00% | 29,16 | 29,16 | 29,16 | 0 |
| 23 Gen 2025 | 29,16 | 0,32 | 1,11% | 29,20 | 30,50 | 28,51 | 376.835 |
| 22 Gen 2025 | 28,84 | -0,02 | -0,07% | 28,41 | 29,37 | 26,25 | 503.794 |
| 18 Gen 2025 | 28,86 | 2,75 | 10,53% | 27,11 | 29,34 | 26,70 | 748.871 |
| 17 Gen 2025 | 26,11 | 1,94 | 8,03% | 24,40 | 26,75 | 23,52 | 368.791 |
| 16 Gen 2025 | 24,17 | 0,77 | 3,29% | 24,50 | 24,87 | 23,66 | 198.081 |
| 15 Gen 2025 | 23,40 | 0,34 | 1,47% | 23,81 | 24,215 | 22,50 | 227.192 |
| 14 Gen 2025 | 23,06 | -1,92 | -7,69% | 24,07 | 24,30 | 21,84 | 372.109 |
| 11 Gen 2025 | 24,98 | -0,43 | -1,69% | 25,24 | 25,255 | 24,26 | 162.723 |
| 09 Gen 2025 | 25,41 | -1,25 | -4,69% | 26,47 | 26,54 | 24,9081 | 205.408 |
| 08 Gen 2025 | 26,66 | -1,57 | -5,56% | 27,80 | 28,5192 | 26,20 | 256.242 |
| 07 Gen 2025 | 28,23 | 1,12 | 4,13% | 27,37 | 28,55 | 26,66 | 460.618 |
| 04 Gen 2025 | 27,11 | 1,67 | 6,56% | 25,98 | 28,14 | 25,51 | 450.391 |
| 03 Gen 2025 | 25,44 | 0,67 | 2,70% | 25,26 | 26,48 | 24,4342 | 261.389 |
| 01 Gen 2025 | 24,77 | -1,14 | -4,40% | 27,22 | 27,37 | 24,08 | 419.702 |
| 31 Dic 2024 | 25,91 | -1,58 | -5,75% | 26,45 | 26,8704 | 24,81 | 331.039 |
| 28 Dic 2024 | 27,49 | -2,92 | -9,60% | 30,07 | 30,25 | 26,455 | 516.409 |
| 27 Dic 2024 | 30,41 | 1,01 | 3,44% | 29,23 | 30,61 | 28,02 | 451.877 |
| 24 Dic 2024 | 29,40 | 1,61 | 5,79% | 28,43 | 29,6875 | 27,93 | 356.388 |
| 24 Dic 2024 | 27,79 | 0,23 | 0,83% | 26,93 | 27,79 | 26,0506 | 290.703 |
| 21 Dic 2024 | 27,56 | 0,90 | 3,38% | 25,80 | 27,91 | 25,00 | 649.929 |
| 20 Dic 2024 | 26,66 | 0,11 | 0,41% | 28,00 | 29,5769 | 26,5222 | 541.841 |
| 19 Dic 2024 | 26,55 | -4,05 | -13,24% | 30,39 | 30,71 | 26,1505 | 784.082 |
| 18 Dic 2024 | 30,60 | -1,84 | -5,67% | 32,58 | 32,65 | 30,011 | 670.422 |
| 17 Dic 2024 | 32,44 | 3,62 | 12,56% | 29,35 | 33,9681 | 28,00 | 1.280.992 |
| 14 Dic 2024 | 28,82 | 1,61 | 5,92% | 28,10 | 29,60 | 27,30 | 782.259 |
| 13 Dic 2024 | 27,21 | 1,81 | 7,13% | 25,40 | 29,29 | 25,26 | 1.130.483 |
| 12 Dic 2024 | 25,40 | 0,29 | 1,15% | 25,00 | 25,94 | 23,6222 | 425.551 |
| 11 Dic 2024 | 25,11 | 0,06 | 0,24% | 24,50 | 25,68 | 24,34 | 318.003 |
| 10 Dic 2024 | 25,05 | -0,62 | -2,42% | 26,18 | 26,55 | 24,21 | 375.060 |
| 07 Dic 2024 | 25,67 | 1,77 | 7,41% | 23,70 | 26,47 | 23,70 | 785.277 |
| 06 Dic 2024 | 23,90 | 0,12 | 0,50% | 25,53 | 25,70 | 23,61 | 733.904 |
| 05 Dic 2024 | 23,78 | -0,18 | -0,75% | 23,66 | 25,37 | 23,00 | 667.414 |
| 04 Dic 2024 | 23,96 | -1,41 | -5,56% | 24,61 | 25,3844 | 23,52 | 517.206 |
| 03 Dic 2024 | 25,37 | -2,48 | -8,90% | 27,78 | 29,34 | 24,60 | 1.107.719 |
| 29 Nov 2024 | 27,85 | 1,32 | 4,98% | 27,00 | 28,64 | 25,72 | 618.712 |
| 28 Nov 2024 | 26,53 | 0,67 | 2,59% | 26,36 | 27,00 | 25,11 | 659.209 |
| 27 Nov 2024 | 25,86 | -2,15 | -7,68% | 26,40 | 27,50 | 25,40 | 796.787 |
| 26 Nov 2024 | 28,01 | -1,30 | -4,44% | 30,00 | 30,105 | 26,33 | 993.324 |
| 23 Nov 2024 | 29,31 | -1,79 | -5,76% | 30,90 | 31,1723 | 28,26 | 1.574.094 |
| 22 Nov 2024 | 31,10 | -0,51 | -1,61% | 32,61 | 33,68 | 29,5441 | 2.586.399 |
| 21 Nov 2024 | 31,61 | 2,11 | 7,15% | 31,68 | 35,25 | 29,14 | 4.673.172 |
| 20 Nov 2024 | 29,50 | -0,21 | -0,71% | 32,80 | 37,21 | 28,20 | 15.927.286 |
| 19 Nov 2024 | 29,71 | 18,39 | 162,46% | 11,31 | 29,71 | 10,8717 | 9.199.916 |
| 16 Nov 2024 | 11,32 | -0,79 | -6,52% | 12,23 | 12,5899 | 10,8001 | 272.325 |
| 15 Nov 2024 | 12,11 | 0,58 | 5,03% | 11,78 | 13,05 | 11,27 | 350.087 |
| 14 Nov 2024 | 11,53 | -0,79 | -6,41% | 12,51 | 13,6693 | 11,42 | 279.044 |
| 13 Nov 2024 | 12,32 | -0,13 | -1,04% | 12,30 | 12,93 | 11,7876 | 357.131 |
|
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 |
