Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Nov 2024 | 24,83 | -0,04 | -0,16% | 25,22 | 25,47 | 24,64 | 15.004.439 |
| 23 Nov 2024 | 24,87 | 2,83 | 12,84% | 25,80 | 25,80 | 23,25 | 33.454.014 |
| 22 Nov 2024 | 22,04 | 1,42 | 6,89% | 20,85 | 22,14 | 20,43 | 19.820.732 |
| 21 Nov 2024 | 20,62 | -0,38 | -1,81% | 20,665 | 20,78 | 20,13 | 9.295.523 |
| 20 Nov 2024 | 21,00 | -0,36 | -1,69% | 21,23 | 21,25 | 20,64 | 6.533.255 |
| 19 Nov 2024 | 21,36 | -0,16 | -0,74% | 21,56 | 21,95 | 21,315 | 5.333.159 |
| 16 Nov 2024 | 21,52 | -0,58 | -2,62% | 22,19 | 22,19 | 21,28 | 3.880.136 |
| 15 Nov 2024 | 22,10 | -0,24 | -1,07% | 22,475 | 22,58 | 22,01 | 3.055.481 |
| 14 Nov 2024 | 22,34 | 0,44 | 2,01% | 22,215 | 22,66 | 22,09 | 4.139.845 |
| 13 Nov 2024 | 21,90 | -0,46 | -2,06% | 22,33 | 22,98 | 21,87 | 5.365.843 |
| 12 Nov 2024 | 22,36 | 0,69 | 3,18% | 21,87 | 22,41 | 21,87 | 5.029.234 |
| 09 Nov 2024 | 21,67 | -0,17 | -0,78% | 21,39 | 21,78 | 21,38 | 3.739.037 |
| 08 Nov 2024 | 21,84 | 0,32 | 1,49% | 21,55 | 21,92 | 21,3881 | 3.514.892 |
| 07 Nov 2024 | 21,52 | -0,20 | -0,92% | 21,81 | 21,855 | 20,67 | 7.551.739 |
| 06 Nov 2024 | 21,72 | 0,11 | 0,51% | 21,48 | 21,75 | 21,13 | 4.616.150 |
| 05 Nov 2024 | 21,61 | 0,87 | 4,19% | 20,82 | 21,79 | 20,725 | 4.928.203 |
| 01 Nov 2024 | 20,74 | -0,03 | -0,14% | 20,80 | 21,10 | 20,595 | 3.146.892 |
| 31 Ott 2024 | 20,77 | -0,69 | -3,22% | 21,25 | 21,31 | 20,605 | 3.586.014 |
| 30 Ott 2024 | 21,46 | 0,02 | 0,09% | 21,43 | 21,7076 | 21,27 | 3.484.571 |
| 29 Ott 2024 | 21,44 | -0,30 | -1,38% | 21,34 | 21,67 | 21,174 | 2.822.940 |
| 28 Ott 2024 | 21,74 | 0,13 | 0,60% | 21,81 | 22,28 | 21,67 | 3.931.532 |
| 26 Ott 2024 | 21,61 | 0,18 | 0,84% | 21,64 | 21,85 | 21,49 | 4.338.185 |
| 25 Ott 2024 | 21,43 | -0,05 | -0,23% | 21,58 | 21,75 | 21,40 | 2.930.727 |
| 24 Ott 2024 | 21,48 | -0,25 | -1,15% | 21,62 | 21,79 | 21,30 | 3.853.729 |
| 23 Ott 2024 | 21,73 | -0,76 | -3,38% | 22,25 | 22,395 | 21,52 | 4.341.189 |
| 22 Ott 2024 | 22,49 | -0,01 | -0,04% | 22,44 | 22,63 | 22,11 | 4.463.338 |
| 19 Ott 2024 | 22,50 | 0,26 | 1,17% | 22,30 | 22,87 | 22,15 | 4.268.448 |
| 18 Ott 2024 | 22,24 | 0,06 | 0,27% | 22,25 | 22,505 | 22,02 | 3.519.634 |
| 17 Ott 2024 | 22,18 | 0,55 | 2,54% | 21,88 | 22,35 | 21,78 | 3.284.757 |
| 16 Ott 2024 | 21,63 | -0,16 | -0,73% | 21,75 | 22,27 | 21,55 | 3.399.895 |
| 15 Ott 2024 | 21,79 | -0,01 | -0,05% | 21,76 | 22,025 | 21,42 | 3.858.699 |
| 12 Ott 2024 | 21,80 | 1,09 | 5,26% | 20,67 | 21,83 | 20,67 | 3.874.599 |
| 11 Ott 2024 | 20,71 | -0,01 | -0,05% | 20,43 | 20,80 | 20,22 | 3.042.050 |
| 10 Ott 2024 | 20,72 | 0,04 | 0,19% | 20,75 | 20,75 | 19,95 | 3.691.651 |
| 09 Ott 2024 | 20,68 | 0,06 | 0,29% | 20,57 | 21,11 | 20,38 | 4.208.885 |
| 08 Ott 2024 | 20,62 | -0,63 | -2,96% | 21,23 | 21,23 | 20,225 | 4.016.958 |
| 05 Ott 2024 | 21,25 | 0,31 | 1,48% | 21,56 | 21,825 | 21,05 | 3.884.832 |
| 04 Ott 2024 | 20,94 | 0,17 | 0,82% | 20,61 | 20,98 | 20,305 | 4.406.733 |
| 03 Ott 2024 | 20,77 | -0,31 | -1,47% | 20,95 | 20,96 | 20,43 | 5.223.452 |
| 02 Ott 2024 | 21,08 | -0,97 | -4,40% | 21,86 | 21,888 | 20,79 | 4.957.246 |
| 01 Ott 2024 | 22,05 | 0,63 | 2,94% | 21,33 | 22,14 | 21,33 | 6.922.319 |
| 28 Set 2024 | 21,42 | 0,37 | 1,76% | 21,21 | 21,53 | 20,69 | 4.969.891 |
| 27 Set 2024 | 21,05 | 0,64 | 3,14% | 21,05 | 21,15 | 20,57 | 4.833.913 |
| 26 Set 2024 | 20,41 | -0,32 | -1,54% | 20,51 | 20,73 | 20,18 | 4.243.481 |
| 25 Set 2024 | 20,73 | 0,45 | 2,22% | 20,46 | 20,90 | 20,25 | 5.091.953 |
| 24 Set 2024 | 20,28 | -0,04 | -0,20% | 20,25 | 20,45 | 19,79 | 5.898.228 |
| 21 Set 2024 | 20,32 | -0,14 | -0,68% | 20,48 | 20,69 | 20,07 | 9.171.608 |
| 20 Set 2024 | 20,46 | 0,30 | 1,49% | 20,83 | 20,87 | 20,17 | 6.178.851 |
| 19 Set 2024 | 20,16 | 0,14 | 0,70% | 20,24 | 20,92 | 20,025 | 4.839.966 |
| 18 Set 2024 | 20,02 | -0,39 | -1,91% | 20,77 | 20,77 | 19,96 | 5.084.176 |
| 17 Set 2024 | 20,41 | -0,80 | -3,77% | 21,00 | 21,29 | 20,32 | 4.659.322 |
| 14 Set 2024 | 21,21 | 0,67 | 3,26% | 20,85 | 21,43 | 20,85 | 5.334.194 |
| 13 Set 2024 | 20,54 | 0,66 | 3,32% | 20,50 | 20,755 | 20,07 | 5.117.049 |
| 12 Set 2024 | 19,88 | 0,46 | 2,37% | 19,63 | 19,97 | 19,37 | 6.764.520 |
| 11 Set 2024 | 19,42 | -0,31 | -1,57% | 19,72 | 19,72 | 19,23 | 7.088.438 |
| 10 Set 2024 | 19,73 | -0,28 | -1,40% | 20,02 | 20,35 | 19,69 | 7.740.690 |
| 07 Set 2024 | 20,01 | -1,30 | -6,10% | 21,41 | 21,42 | 19,915 | 8.739.852 |
| 06 Set 2024 | 21,31 | -1,05 | -4,70% | 22,06 | 22,27 | 21,26 | 4.580.198 |
| 05 Set 2024 | 22,36 | -0,47 | -2,06% | 22,26 | 23,12 | 22,015 | 4.091.067 |
| 04 Set 2024 | 22,83 | 0,40 | 1,78% | 22,52 | 23,06 | 22,14 | 6.830.529 |
| 31 Ago 2024 | 22,43 | -0,37 | -1,62% | 22,32 | 22,61 | 21,68 | 10.865.595 |
| 30 Ago 2024 | 22,80 | 0,37 | 1,65% | 24,50 | 24,50 | 21,73 | 16.591.694 |
| 29 Ago 2024 | 22,43 | -0,85 | -3,65% | 22,80 | 23,28 | 22,24 | 7.249.182 |
|
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 |
