Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 17,43 | -0,24 | -1,36% | 17,90 | 17,99 | 17,38 | 3.182.769 |
| 26 Feb 2025 | 17,67 | -0,31 | -1,72% | 18,23 | 18,44 | 17,415 | 4.782.656 |
| 25 Feb 2025 | 17,98 | -0,22 | -1,21% | 18,28 | 18,38 | 17,67 | 3.848.449 |
| 22 Feb 2025 | 18,20 | -0,69 | -3,65% | 18,89 | 18,94 | 18,06 | 3.182.704 |
| 21 Feb 2025 | 18,89 | -0,22 | -1,15% | 19,10 | 19,10 | 18,395 | 2.702.406 |
| 20 Feb 2025 | 19,11 | -0,47 | -2,40% | 19,33 | 19,50 | 18,56 | 3.133.784 |
| 19 Feb 2025 | 19,58 | -0,73 | -3,59% | 20,16 | 20,21 | 19,18 | 3.603.059 |
| 15 Feb 2025 | 20,31 | 0,48 | 2,42% | 20,05 | 20,35 | 19,87 | 2.802.989 |
| 14 Feb 2025 | 19,83 | 0,57 | 2,96% | 19,48 | 19,96 | 19,362 | 2.191.922 |
| 13 Feb 2025 | 19,26 | -0,09 | -0,47% | 19,13 | 19,305 | 18,83 | 1.580.768 |
| 12 Feb 2025 | 19,35 | 0,33 | 1,74% | 18,75 | 19,35 | 18,69 | 2.322.120 |
| 11 Feb 2025 | 19,02 | 0,98 | 5,43% | 18,17 | 19,29 | 18,13 | 4.554.157 |
| 08 Feb 2025 | 18,04 | -0,91 | -4,80% | 18,92 | 18,93 | 18,04 | 3.963.918 |
| 07 Feb 2025 | 18,95 | -0,38 | -1,97% | 19,55 | 19,58 | 18,72 | 2.355.668 |
| 06 Feb 2025 | 19,33 | 0,15 | 0,78% | 19,23 | 19,40 | 19,00 | 1.931.416 |
| 05 Feb 2025 | 19,18 | 0,30 | 1,59% | 18,82 | 19,32 | 18,62 | 2.364.575 |
| 04 Feb 2025 | 18,88 | -1,17 | -5,84% | 19,53 | 19,58 | 18,79 | 3.815.408 |
| 01 Feb 2025 | 20,05 | -0,01 | -0,05% | 19,97 | 20,58 | 19,779 | 2.620.446 |
| 31 Gen 2025 | 20,06 | 0,36 | 1,83% | 19,93 | 20,30 | 19,75 | 2.818.634 |
| 30 Gen 2025 | 19,70 | 0,07 | 0,36% | 19,72 | 20,06 | 19,545 | 2.501.743 |
| 29 Gen 2025 | 19,63 | -0,50 | -2,48% | 20,13 | 20,46 | 19,585 | 2.307.096 |
| 28 Gen 2025 | 20,13 | -0,71 | -3,41% | 20,99 | 21,10 | 20,04 | 3.165.164 |
| 25 Gen 2025 | 20,84 | 0,00 | 0,00% | 20,70 | 21,25 | 20,65 | 3.224.793 |
| 24 Gen 2025 | 20,84 | 0,00 | 0,00% | 20,84 | 20,84 | 20,84 | 0 |
| 23 Gen 2025 | 20,84 | 0,28 | 1,36% | 20,56 | 20,98 | 20,38 | 1.833.716 |
| 22 Gen 2025 | 20,56 | 0,11 | 0,54% | 20,71 | 21,105 | 20,31 | 2.856.392 |
| 18 Gen 2025 | 20,45 | 0,15 | 0,74% | 20,48 | 20,83 | 20,11 | 2.850.556 |
| 17 Gen 2025 | 20,30 | -0,67 | -3,20% | 20,90 | 20,90 | 19,87 | 4.084.692 |
| 16 Gen 2025 | 20,97 | 0,14 | 0,67% | 21,39 | 21,60 | 20,775 | 2.479.913 |
| 15 Gen 2025 | 20,83 | -0,48 | -2,25% | 21,24 | 21,50 | 20,465 | 2.826.844 |
| 14 Gen 2025 | 21,31 | 0,78 | 3,80% | 20,40 | 21,51 | 20,35 | 3.856.741 |
| 11 Gen 2025 | 20,53 | -0,03 | -0,15% | 20,37 | 20,99 | 20,24 | 2.817.179 |
| 09 Gen 2025 | 20,56 | -0,63 | -2,97% | 21,03 | 21,05 | 20,52 | 2.437.008 |
| 08 Gen 2025 | 21,19 | 0,09 | 0,43% | 21,24 | 21,64 | 20,81 | 3.356.736 |
| 07 Gen 2025 | 21,10 | -0,55 | -2,54% | 21,85 | 22,01 | 20,75 | 4.837.556 |
| 04 Gen 2025 | 21,65 | -0,02 | -0,09% | 21,67 | 21,794 | 21,20 | 2.324.787 |
| 03 Gen 2025 | 21,67 | -0,09 | -0,41% | 22,09 | 22,41 | 21,63 | 2.553.251 |
| 01 Gen 2025 | 21,76 | -0,24 | -1,09% | 22,15 | 22,26 | 21,73 | 2.359.973 |
| 31 Dic 2024 | 22,00 | -0,88 | -3,85% | 22,55 | 22,55 | 21,74 | 2.824.052 |
| 28 Dic 2024 | 22,88 | -0,02 | -0,09% | 22,70 | 22,92 | 22,41 | 2.379.241 |
| 27 Dic 2024 | 22,90 | 1,11 | 5,09% | 21,80 | 23,00 | 21,80 | 3.459.560 |
| 24 Dic 2024 | 21,79 | 0,24 | 1,11% | 21,57 | 21,80 | 21,28 | 1.520.525 |
| 24 Dic 2024 | 21,55 | -0,86 | -3,84% | 22,51 | 22,56 | 21,25 | 3.256.317 |
| 21 Dic 2024 | 22,41 | 0,13 | 0,58% | 21,79 | 22,90 | 21,69 | 4.505.316 |
| 20 Dic 2024 | 22,28 | 0,21 | 0,95% | 22,30 | 22,60 | 22,16 | 2.872.199 |
| 19 Dic 2024 | 22,07 | -0,19 | -0,85% | 22,40 | 22,85 | 21,88 | 3.594.346 |
| 18 Dic 2024 | 22,26 | -0,23 | -1,02% | 22,30 | 22,525 | 22,02 | 2.630.395 |
| 17 Dic 2024 | 22,49 | 0,69 | 3,17% | 21,92 | 23,44 | 21,84 | 4.664.085 |
| 14 Dic 2024 | 21,80 | 0,28 | 1,30% | 21,64 | 21,80 | 21,15 | 2.733.988 |
| 13 Dic 2024 | 21,52 | -0,37 | -1,69% | 21,82 | 22,06 | 21,50 | 2.330.236 |
| 12 Dic 2024 | 21,89 | 0,25 | 1,16% | 21,61 | 22,04 | 21,44 | 2.226.452 |
| 11 Dic 2024 | 21,64 | -0,18 | -0,82% | 21,87 | 22,03 | 21,21 | 3.278.875 |
| 10 Dic 2024 | 21,82 | -0,18 | -0,82% | 22,15 | 22,94 | 21,63 | 5.024.156 |
| 07 Dic 2024 | 22,00 | 0,83 | 3,92% | 21,45 | 22,58 | 21,45 | 5.434.535 |
| 06 Dic 2024 | 21,17 | -0,85 | -3,86% | 22,10 | 22,77 | 21,0737 | 7.102.169 |
| 05 Dic 2024 | 22,02 | -2,15 | -8,90% | 20,10 | 22,88 | 19,33 | 25.659.658 |
| 04 Dic 2024 | 24,17 | -0,97 | -3,86% | 24,87 | 24,97 | 23,96 | 6.111.659 |
| 03 Dic 2024 | 25,14 | -0,01 | -0,04% | 25,28 | 25,79 | 24,80 | 3.777.565 |
| 29 Nov 2024 | 25,15 | -0,16 | -0,63% | 25,44 | 25,69 | 24,82 | 1.898.379 |
|
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 |
