Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Gen 2025 | 20,14 | -0,01 | -0,05% | 20,24 | 20,335 | 20,035 | 3.547.745 |
| 31 Dic 2024 | 20,15 | -0,04 | -0,20% | 19,96 | 20,265 | 19,91 | 3.808.654 |
| 28 Dic 2024 | 20,19 | -0,33 | -1,61% | 20,35 | 20,55 | 20,10 | 4.622.908 |
| 27 Dic 2024 | 20,52 | 0,17 | 0,84% | 20,20 | 20,53 | 20,14 | 2.756.057 |
| 24 Dic 2024 | 20,35 | 0,19 | 0,94% | 20,17 | 20,35 | 20,025 | 1.470.406 |
| 24 Dic 2024 | 20,16 | 0,22 | 1,10% | 19,81 | 20,225 | 19,67 | 5.490.020 |
| 21 Dic 2024 | 19,94 | 0,67 | 3,48% | 19,17 | 19,97 | 19,10 | 19.487.144 |
| 20 Dic 2024 | 19,27 | 0,16 | 0,84% | 19,49 | 19,65 | 19,12 | 7.161.716 |
| 19 Dic 2024 | 19,11 | -0,84 | -4,21% | 20,11 | 20,18 | 19,09 | 6.699.938 |
| 18 Dic 2024 | 19,95 | -0,35 | -1,72% | 20,30 | 20,34 | 19,75 | 4.767.978 |
| 17 Dic 2024 | 20,30 | 0,11 | 0,54% | 20,15 | 20,345 | 20,035 | 3.882.849 |
| 14 Dic 2024 | 20,19 | -0,26 | -1,27% | 20,30 | 20,36 | 19,99 | 5.447.000 |
| 13 Dic 2024 | 20,45 | -0,15 | -0,73% | 20,61 | 20,71 | 20,345 | 5.859.799 |
| 12 Dic 2024 | 20,60 | 0,43 | 2,13% | 20,68 | 20,88 | 20,54 | 9.265.425 |
| 11 Dic 2024 | 20,17 | 0,06 | 0,30% | 20,41 | 20,45 | 20,13 | 7.309.173 |
| 10 Dic 2024 | 20,11 | -0,58 | -2,80% | 20,65 | 20,69 | 20,05 | 13.310.583 |
| 07 Dic 2024 | 20,69 | 0,09 | 0,44% | 20,70 | 20,785 | 20,25 | 5.825.163 |
| 06 Dic 2024 | 20,60 | -0,09 | -0,43% | 20,78 | 21,01 | 20,60 | 6.201.210 |
| 05 Dic 2024 | 20,69 | 0,07 | 0,34% | 20,65 | 20,715 | 20,42 | 2.412.956 |
| 04 Dic 2024 | 20,62 | -0,11 | -0,53% | 20,81 | 20,84 | 20,495 | 3.270.259 |
| 03 Dic 2024 | 20,73 | -0,40 | -1,89% | 21,22 | 21,25 | 20,72 | 3.888.115 |
| 29 Nov 2024 | 21,13 | 0,04 | 0,19% | 21,22 | 21,32 | 21,095 | 1.978.918 |
| 28 Nov 2024 | 21,09 | -0,10 | -0,47% | 21,25 | 21,45 | 21,03 | 3.894.522 |
| 27 Nov 2024 | 21,19 | -0,23 | -1,07% | 21,40 | 21,49 | 21,18 | 4.134.420 |
| 26 Nov 2024 | 21,42 | 0,49 | 2,34% | 21,25 | 21,72 | 21,185 | 8.094.539 |
| 23 Nov 2024 | 20,93 | 0,76 | 3,77% | 20,17 | 21,01 | 20,17 | 7.125.807 |
| 22 Nov 2024 | 20,17 | 0,30 | 1,51% | 19,98 | 20,25 | 19,905 | 3.988.399 |
| 21 Nov 2024 | 19,87 | -0,24 | -1,19% | 20,08 | 20,17 | 19,825 | 4.528.615 |
| 20 Nov 2024 | 20,11 | -0,17 | -0,84% | 19,98 | 20,20 | 19,98 | 4.349.930 |
| 19 Nov 2024 | 20,28 | -0,08 | -0,39% | 20,37 | 20,52 | 20,265 | 4.514.868 |
| 16 Nov 2024 | 20,36 | 0,20 | 0,99% | 20,17 | 20,425 | 20,04 | 9.445.115 |
| 15 Nov 2024 | 20,16 | 0,03 | 0,15% | 20,10 | 20,2653 | 19,97 | 5.876.755 |
| 14 Nov 2024 | 20,13 | 0,25 | 1,26% | 19,92 | 20,495 | 19,92 | 8.836.324 |
| 13 Nov 2024 | 19,88 | -0,15 | -0,75% | 19,99 | 20,19 | 19,855 | 4.386.932 |
| 12 Nov 2024 | 20,03 | 0,34 | 1,73% | 20,05 | 20,53 | 19,895 | 9.274.240 |
| 09 Nov 2024 | 19,69 | 0,09 | 0,46% | 19,76 | 19,81 | 19,46 | 7.645.749 |
| 08 Nov 2024 | 19,60 | -0,50 | -2,49% | 19,75 | 19,90 | 19,51 | 11.401.672 |
| 07 Nov 2024 | 20,10 | 2,84 | 16,45% | 19,10 | 20,11 | 19,05 | 21.636.368 |
| 06 Nov 2024 | 17,26 | 0,27 | 1,59% | 17,00 | 17,30 | 16,94 | 3.480.913 |
| 05 Nov 2024 | 16,99 | -0,20 | -1,16% | 17,15 | 17,24 | 16,90 | 4.811.637 |
| 01 Nov 2024 | 17,19 | -0,14 | -0,81% | 17,44 | 17,55 | 17,12 | 4.230.175 |
| 31 Ott 2024 | 17,33 | -0,23 | -1,31% | 17,51 | 17,705 | 17,32 | 6.062.056 |
| 30 Ott 2024 | 17,56 | 0,27 | 1,56% | 17,69 | 17,935 | 17,53 | 4.882.180 |
| 29 Ott 2024 | 17,29 | -0,09 | -0,52% | 17,27 | 17,395 | 17,22 | 4.400.885 |
| 28 Ott 2024 | 17,38 | 0,29 | 1,70% | 17,27 | 17,47 | 17,13 | 4.391.478 |
| 26 Ott 2024 | 17,09 | -0,39 | -2,23% | 17,575 | 17,65 | 17,075 | 5.671.668 |
| 25 Ott 2024 | 17,48 | 0,27 | 1,57% | 17,27 | 17,59 | 17,05 | 8.187.691 |
| 24 Ott 2024 | 17,21 | -0,14 | -0,81% | 17,23 | 17,39 | 17,15 | 5.965.202 |
| 23 Ott 2024 | 17,35 | 0,23 | 1,34% | 17,15 | 17,38 | 17,04 | 4.259.002 |
| 22 Ott 2024 | 17,12 | -0,33 | -1,89% | 17,51 | 17,52 | 17,09 | 7.690.019 |
| 19 Ott 2024 | 17,45 | 0,01 | 0,06% | 17,46 | 17,54 | 17,23 | 7.160.660 |
| 18 Ott 2024 | 17,44 | 0,05 | 0,29% | 17,57 | 17,685 | 17,32 | 9.544.516 |
| 17 Ott 2024 | 17,39 | 0,68 | 4,07% | 17,09 | 17,615 | 16,93 | 13.656.241 |
| 16 Ott 2024 | 16,71 | 0,26 | 1,58% | 16,48 | 17,075 | 16,455 | 14.453.062 |
| 15 Ott 2024 | 16,45 | 0,07 | 0,43% | 16,36 | 16,525 | 16,19 | 4.638.632 |
| 12 Ott 2024 | 16,38 | 0,60 | 3,80% | 15,91 | 16,45 | 15,875 | 7.044.797 |
| 11 Ott 2024 | 15,78 | -0,13 | -0,82% | 15,79 | 15,97 | 15,63 | 3.172.412 |
| 10 Ott 2024 | 15,91 | 0,44 | 2,84% | 15,41 | 15,93 | 15,36 | 7.032.757 |
| 09 Ott 2024 | 15,47 | -0,17 | -1,09% | 15,71 | 15,78 | 15,44 | 3.104.868 |
| 08 Ott 2024 | 15,64 | 0,07 | 0,45% | 15,56 | 15,775 | 15,515 | 4.437.742 |
| 05 Ott 2024 | 15,57 | 0,39 | 2,57% | 15,68 | 15,79 | 15,405 | 5.191.807 |
| 04 Ott 2024 | 15,18 | 0,12 | 0,80% | 14,97 | 15,35 | 14,94 | 5.898.662 |
|
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 |
