Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 21,03 | -0,59 | -2,73% | 22,39 | 22,48 | 20,79 | 6.940.553 |
| 11 Mar 2025 | 21,62 | -0,74 | -3,31% | 22,07 | 22,36 | 20,955 | 13.101.522 |
| 10 Mar 2025 | 22,36 | -0,79 | -3,41% | 22,41 | 22,7425 | 21,56 | 17.990.367 |
| 08 Mar 2025 | 23,15 | 3,67 | 18,84% | 22,46 | 23,315 | 21,46 | 30.473.397 |
| 07 Mar 2025 | 19,48 | -0,36 | -1,81% | 19,50 | 20,11 | 19,25 | 16.124.102 |
| 06 Mar 2025 | 19,84 | -0,25 | -1,24% | 19,93 | 20,25 | 18,54 | 16.129.394 |
| 05 Mar 2025 | 20,09 | -1,26 | -5,90% | 20,78 | 20,96 | 19,62 | 10.188.808 |
| 04 Mar 2025 | 21,35 | -1,26 | -5,57% | 23,03 | 23,29 | 21,14 | 6.610.116 |
| 01 Mar 2025 | 22,61 | -0,04 | -0,18% | 22,64 | 23,21 | 22,255 | 6.955.606 |
| 28 Feb 2025 | 22,65 | -0,64 | -2,75% | 23,43 | 23,53 | 22,64 | 5.695.819 |
| 27 Feb 2025 | 23,29 | 0,82 | 3,65% | 22,87 | 23,515 | 22,714 | 6.099.385 |
| 26 Feb 2025 | 22,47 | -0,27 | -1,19% | 22,75 | 23,02 | 22,175 | 5.119.984 |
| 25 Feb 2025 | 22,74 | 0,51 | 2,29% | 22,50 | 22,885 | 21,92 | 6.898.039 |
| 22 Feb 2025 | 22,23 | -0,17 | -0,76% | 22,89 | 22,97 | 21,96 | 8.263.216 |
| 21 Feb 2025 | 22,40 | -0,61 | -2,65% | 22,98 | 23,255 | 22,305 | 5.442.133 |
| 20 Feb 2025 | 23,01 | -0,53 | -2,25% | 23,40 | 23,40 | 22,61 | 6.428.837 |
| 19 Feb 2025 | 23,54 | 0,76 | 3,34% | 22,89 | 23,69 | 22,885 | 6.519.175 |
| 15 Feb 2025 | 22,78 | -0,26 | -1,13% | 23,13 | 23,20 | 22,58 | 4.458.463 |
| 14 Feb 2025 | 23,04 | 0,55 | 2,45% | 22,63 | 23,155 | 22,54 | 3.391.088 |
| 13 Feb 2025 | 22,49 | -0,21 | -0,93% | 22,28 | 22,65 | 22,12 | 4.089.467 |
| 12 Feb 2025 | 22,70 | 0,10 | 0,44% | 22,38 | 22,81 | 22,28 | 3.836.760 |
| 11 Feb 2025 | 22,60 | 0,11 | 0,49% | 22,66 | 22,82 | 22,40 | 5.185.495 |
| 08 Feb 2025 | 22,49 | -0,64 | -2,77% | 23,02 | 23,33 | 22,385 | 4.851.894 |
| 07 Feb 2025 | 23,13 | 0,62 | 2,75% | 22,91 | 23,225 | 22,87 | 4.328.707 |
| 06 Feb 2025 | 22,51 | -0,23 | -1,01% | 22,74 | 22,79 | 22,27 | 3.780.862 |
| 05 Feb 2025 | 22,74 | -0,37 | -1,60% | 23,00 | 23,30 | 22,695 | 4.130.531 |
| 04 Feb 2025 | 23,11 | -0,96 | -3,99% | 23,05 | 23,53 | 22,685 | 4.956.353 |
| 01 Feb 2025 | 24,07 | -0,55 | -2,23% | 24,6884 | 24,89 | 23,8708 | 4.523.927 |
| 31 Gen 2025 | 24,62 | 0,09 | 0,37% | 24,70 | 24,86 | 24,25 | 3.733.330 |
| 30 Gen 2025 | 24,53 | -0,21 | -0,85% | 24,60 | 25,03 | 24,425 | 2.906.774 |
| 29 Gen 2025 | 24,74 | 0,53 | 2,19% | 24,15 | 24,875 | 24,15 | 3.570.345 |
| 28 Gen 2025 | 24,21 | -0,48 | -1,94% | 24,30 | 24,47 | 23,99 | 5.960.460 |
| 25 Gen 2025 | 24,69 | 0,05 | 0,20% | 24,91 | 24,955 | 24,54 | 2.859.873 |
| 24 Gen 2025 | 24,64 | 0,00 | 0,00% | 24,64 | 24,64 | 24,64 | 0 |
| 23 Gen 2025 | 24,64 | -0,26 | -1,04% | 24,90 | 24,90 | 24,51 | 3.083.763 |
| 22 Gen 2025 | 24,90 | 1,44 | 6,14% | 24,32 | 25,05 | 24,32 | 7.727.607 |
| 18 Gen 2025 | 23,46 | 0,72 | 3,17% | 23,10 | 23,705 | 22,97 | 4.467.757 |
| 17 Gen 2025 | 22,74 | -0,26 | -1,13% | 22,92 | 23,07 | 22,29 | 4.548.544 |
| 16 Gen 2025 | 23,00 | 0,35 | 1,55% | 23,09 | 23,37 | 22,73 | 3.988.079 |
| 15 Gen 2025 | 22,65 | -0,41 | -1,78% | 23,17 | 23,27 | 22,37 | 4.703.587 |
| 14 Gen 2025 | 23,06 | -1,09 | -4,51% | 23,86 | 23,86 | 22,6583 | 6.208.361 |
| 11 Gen 2025 | 24,15 | 0,34 | 1,43% | 23,84 | 24,37 | 23,71 | 4.241.046 |
| 09 Gen 2025 | 23,81 | 0,05 | 0,21% | 23,50 | 23,925 | 23,24 | 3.462.897 |
| 08 Gen 2025 | 23,76 | -0,32 | -1,33% | 24,25 | 24,72 | 23,68 | 3.891.067 |
| 07 Gen 2025 | 24,08 | -0,14 | -0,58% | 24,65 | 24,76 | 24,03 | 3.595.151 |
| 04 Gen 2025 | 24,22 | 0,61 | 2,58% | 23,74 | 24,40 | 23,47 | 3.850.961 |
| 03 Gen 2025 | 23,61 | -0,02 | -0,08% | 23,78 | 24,32 | 23,465 | 4.571.188 |
| 01 Gen 2025 | 23,63 | 0,08 | 0,34% | 23,60 | 23,99 | 23,53 | 3.788.210 |
| 31 Dic 2024 | 23,55 | -0,73 | -3,01% | 24,01 | 24,01 | 23,51 | 4.389.861 |
| 28 Dic 2024 | 24,28 | -0,28 | -1,14% | 24,34 | 24,72 | 24,17 | 2.040.167 |
| 27 Dic 2024 | 24,56 | 0,53 | 2,21% | 24,03 | 24,955 | 23,97 | 3.049.622 |
| 24 Dic 2024 | 24,03 | 0,02 | 0,08% | 24,01 | 24,20 | 23,77 | 1.462.378 |
| 24 Dic 2024 | 24,01 | -0,10 | -0,41% | 24,17 | 24,60 | 23,66 | 3.998.908 |
| 21 Dic 2024 | 24,11 | 0,23 | 0,96% | 23,76 | 24,555 | 23,59 | 10.988.577 |
| 20 Dic 2024 | 23,88 | 0,06 | 0,25% | 23,53 | 24,15 | 23,25 | 5.359.480 |
| 19 Dic 2024 | 23,82 | -1,06 | -4,26% | 25,02 | 25,45 | 23,81 | 6.643.147 |
| 18 Dic 2024 | 24,88 | 0,04 | 0,16% | 24,65 | 25,085 | 24,5101 | 4.423.895 |
| 17 Dic 2024 | 24,84 | 0,55 | 2,26% | 24,40 | 25,17 | 24,235 | 4.771.881 |
| 14 Dic 2024 | 24,29 | 0,11 | 0,45% | 24,30 | 24,37 | 23,84 | 4.808.251 |
|
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 |
