Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 19,79 | 0,69 | 3,61% | 19,15 | 19,79 | 19,0225 | 50.125 |
| 06 Feb 2025 | 19,10 | -0,44 | -2,25% | 19,42 | 19,6675 | 19,00 | 111.375 |
| 05 Feb 2025 | 19,54 | -0,20 | -1,01% | 19,73 | 19,905 | 19,455 | 63.153 |
| 04 Feb 2025 | 19,74 | 0,17 | 0,87% | 19,38 | 19,7868 | 19,18 | 101.675 |
| 01 Feb 2025 | 19,57 | -0,38 | -1,90% | 19,99 | 20,14 | 19,2804 | 95.812 |
| 31 Gen 2025 | 19,95 | 0,05 | 0,25% | 20,23 | 20,23 | 19,57 | 119.816 |
| 30 Gen 2025 | 19,90 | 0,40 | 2,05% | 19,39 | 19,91 | 19,36 | 104.985 |
| 29 Gen 2025 | 19,50 | -0,12 | -0,61% | 19,75 | 19,80 | 18,965 | 108.740 |
| 28 Gen 2025 | 19,62 | -0,09 | -0,46% | 19,30 | 19,79 | 19,195 | 167.308 |
| 25 Gen 2025 | 19,71 | -0,29 | -1,45% | 19,80 | 19,99 | 19,60 | 96.239 |
| 24 Gen 2025 | 20,00 | 0,00 | 0,00% | 20,00 | 20,00 | 20,00 | 0 |
| 23 Gen 2025 | 20,00 | 0,11 | 0,55% | 19,97 | 20,18 | 19,615 | 121.659 |
| 22 Gen 2025 | 19,89 | 1,56 | 8,51% | 18,475 | 19,98 | 18,3725 | 213.016 |
| 18 Gen 2025 | 18,33 | -0,21 | -1,13% | 18,63 | 18,90 | 18,31 | 195.690 |
| 17 Gen 2025 | 18,54 | -0,78 | -4,04% | 19,30 | 19,30 | 18,42 | 134.875 |
| 16 Gen 2025 | 19,32 | 0,20 | 1,05% | 19,43 | 19,49 | 19,21 | 74.385 |
| 15 Gen 2025 | 19,12 | 0,51 | 2,74% | 18,68 | 19,18 | 18,605 | 112.259 |
| 14 Gen 2025 | 18,61 | -0,21 | -1,12% | 18,40 | 18,82 | 18,1901 | 97.827 |
| 11 Gen 2025 | 18,82 | -0,53 | -2,74% | 19,125 | 19,28 | 18,44 | 134.483 |
| 09 Gen 2025 | 19,35 | -0,03 | -0,15% | 19,36 | 19,55 | 18,945 | 163.252 |
| 08 Gen 2025 | 19,38 | -0,40 | -2,02% | 19,832 | 20,00 | 19,34 | 111.734 |
| 07 Gen 2025 | 19,78 | 0,66 | 3,45% | 19,37 | 19,875 | 19,37 | 188.586 |
| 04 Gen 2025 | 19,12 | -0,14 | -0,73% | 19,25 | 19,34 | 18,86 | 111.159 |
| 03 Gen 2025 | 19,26 | 0,60 | 3,22% | 18,85 | 20,0609 | 18,75 | 211.079 |
| 01 Gen 2025 | 18,66 | -0,12 | -0,64% | 18,77 | 19,07 | 18,61 | 144.011 |
| 31 Dic 2024 | 18,78 | -0,11 | -0,58% | 18,81 | 18,94 | 18,6405 | 114.057 |
| 28 Dic 2024 | 18,89 | -0,13 | -0,68% | 19,05 | 19,20 | 18,88 | 134.640 |
| 27 Dic 2024 | 19,02 | 0,03 | 0,16% | 18,98 | 19,1058 | 18,83 | 101.587 |
| 24 Dic 2024 | 18,99 | 0,09 | 0,48% | 19,04 | 19,1475 | 18,91 | 62.526 |
| 24 Dic 2024 | 18,90 | 0,02 | 0,11% | 18,91 | 19,24 | 18,90 | 132.491 |
| 21 Dic 2024 | 18,88 | 0,24 | 1,29% | 18,55 | 19,16 | 18,41 | 231.775 |
| 20 Dic 2024 | 18,64 | -0,21 | -1,11% | 19,19 | 19,36 | 18,615 | 118.186 |
| 19 Dic 2024 | 18,85 | -1,47 | -7,23% | 20,32 | 20,46 | 18,85 | 216.889 |
| 18 Dic 2024 | 20,32 | -0,35 | -1,69% | 20,43 | 20,4633 | 19,99 | 190.306 |
| 17 Dic 2024 | 20,67 | 0,34 | 1,67% | 20,35 | 20,79 | 20,24 | 177.569 |
| 14 Dic 2024 | 20,33 | 0,11 | 0,54% | 20,32 | 20,40 | 19,855 | 214.920 |
| 13 Dic 2024 | 20,22 | -0,07 | -0,34% | 20,425 | 20,4322 | 19,92 | 233.541 |
| 12 Dic 2024 | 20,29 | 0,47 | 2,37% | 19,865 | 20,50 | 19,715 | 309.943 |
| 11 Dic 2024 | 19,82 | 0,07 | 0,35% | 19,85 | 19,9155 | 19,36 | 140.559 |
| 10 Dic 2024 | 19,75 | 0,08 | 0,41% | 19,82 | 20,255 | 19,66 | 205.164 |
| 07 Dic 2024 | 19,67 | -0,08 | -0,41% | 19,70 | 19,8199 | 19,42 | 146.042 |
| 06 Dic 2024 | 19,75 | 0,99 | 5,28% | 18,8682 | 19,81 | 18,8682 | 265.390 |
| 05 Dic 2024 | 18,76 | -0,06 | -0,32% | 18,84 | 18,90 | 18,555 | 127.734 |
| 04 Dic 2024 | 18,82 | 0,39 | 2,12% | 18,45 | 18,85 | 18,355 | 181.241 |
| 03 Dic 2024 | 18,43 | -0,47 | -2,49% | 18,755 | 18,87 | 18,43 | 144.923 |
| 29 Nov 2024 | 18,90 | 0,38 | 2,05% | 18,58 | 18,96 | 18,55 | 96.899 |
| 28 Nov 2024 | 18,52 | -0,44 | -2,32% | 18,96 | 19,125 | 18,485 | 96.554 |
| 27 Nov 2024 | 18,96 | 0,24 | 1,28% | 18,65 | 18,98 | 18,57 | 198.245 |
| 26 Nov 2024 | 18,72 | -0,03 | -0,16% | 18,91 | 19,06 | 18,57 | 251.437 |
| 23 Nov 2024 | 18,75 | 0,76 | 4,22% | 17,80 | 19,02 | 17,80 | 195.672 |
| 22 Nov 2024 | 17,99 | -1,41 | -7,27% | 17,70 | 18,88 | 17,70 | 416.958 |
| 21 Nov 2024 | 19,40 | -0,31 | -1,57% | 19,75 | 19,88 | 19,06 | 229.121 |
| 20 Nov 2024 | 19,71 | 0,67 | 3,52% | 18,85 | 19,98 | 18,594 | 434.722 |
| 19 Nov 2024 | 19,04 | 0,23 | 1,22% | 18,84 | 19,34 | 18,6201 | 247.581 |
| 16 Nov 2024 | 18,81 | -0,68 | -3,49% | 19,45 | 19,61 | 18,775 | 112.334 |
| 15 Nov 2024 | 19,49 | 0,55 | 2,90% | 18,87 | 19,71 | 18,87 | 193.597 |
| 14 Nov 2024 | 18,94 | -0,20 | -1,04% | 19,20 | 19,2344 | 18,81 | 103.005 |
| 13 Nov 2024 | 19,14 | 0,29 | 1,54% | 18,90 | 19,27 | 18,805 | 143.519 |
| 12 Nov 2024 | 18,85 | -0,05 | -0,26% | 19,08 | 19,2339 | 18,73 | 133.199 |
|
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 |
