Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 29,32 | -0,24 | -0,81% | 29,50 | 30,12 | 29,06 | 1.783.709 |
| 29 Gen 2025 | 29,56 | 0,69 | 2,39% | 28,88 | 30,00 | 28,78 | 2.339.897 |
| 28 Gen 2025 | 28,87 | 0,22 | 0,77% | 28,52 | 28,91 | 28,30 | 2.269.729 |
| 25 Gen 2025 | 28,65 | 0,20 | 0,70% | 28,675 | 28,81 | 28,23 | 1.887.715 |
| 24 Gen 2025 | 28,45 | 0,00 | 0,00% | 28,45 | 28,45 | 28,45 | 0 |
| 23 Gen 2025 | 28,45 | 0,15 | 0,53% | 28,71 | 28,84 | 28,285 | 1.896.758 |
| 22 Gen 2025 | 28,30 | 0,63 | 2,28% | 28,00 | 28,60 | 27,97 | 2.116.794 |
| 18 Gen 2025 | 27,67 | 1,04 | 3,91% | 27,00 | 27,74 | 26,46 | 2.729.625 |
| 17 Gen 2025 | 26,63 | 1,56 | 6,22% | 26,40 | 27,26 | 24,7148 | 4.958.059 |
| 16 Gen 2025 | 25,07 | 0,27 | 1,09% | 25,33 | 25,34 | 24,76 | 1.066.638 |
| 15 Gen 2025 | 24,80 | 0,75 | 3,12% | 24,20 | 25,06 | 24,10 | 1.664.064 |
| 14 Gen 2025 | 24,05 | 0,44 | 1,86% | 23,51 | 24,07 | 23,31 | 2.283.634 |
| 11 Gen 2025 | 23,61 | 0,03 | 0,13% | 23,34 | 23,685 | 22,88 | 1.945.870 |
| 09 Gen 2025 | 23,58 | 0,53 | 2,30% | 23,08 | 23,61 | 22,71 | 1.699.482 |
| 08 Gen 2025 | 23,05 | 0,14 | 0,61% | 22,98 | 23,21 | 22,72 | 1.458.712 |
| 07 Gen 2025 | 22,91 | 0,12 | 0,53% | 22,87 | 23,31 | 22,755 | 1.348.129 |
| 04 Gen 2025 | 22,79 | 0,40 | 1,79% | 22,51 | 22,865 | 22,395 | 1.229.291 |
| 03 Gen 2025 | 22,39 | 0,27 | 1,22% | 22,38 | 22,445 | 22,04 | 1.468.157 |
| 01 Gen 2025 | 22,12 | 0,24 | 1,10% | 22,06 | 22,28 | 21,88 | 1.061.097 |
| 31 Dic 2024 | 21,88 | -0,04 | -0,18% | 21,71 | 22,05 | 21,49 | 1.066.851 |
| 28 Dic 2024 | 21,92 | -0,28 | -1,26% | 22,01 | 22,105 | 21,59 | 860.476 |
| 27 Dic 2024 | 22,20 | 0,02 | 0,09% | 22,17 | 22,45 | 22,10 | 863.203 |
| 24 Dic 2024 | 22,18 | 0,22 | 1,00% | 21,79 | 22,25 | 21,79 | 611.485 |
| 24 Dic 2024 | 21,96 | -0,35 | -1,57% | 22,11 | 22,1885 | 21,73 | 998.111 |
| 21 Dic 2024 | 22,31 | 0,06 | 0,27% | 22,11 | 22,66 | 22,07 | 1.775.192 |
| 20 Dic 2024 | 22,25 | 0,19 | 0,86% | 22,36 | 22,71 | 22,17 | 1.685.289 |
| 19 Dic 2024 | 22,06 | -1,34 | -5,73% | 23,49 | 23,63 | 21,92 | 1.407.431 |
| 18 Dic 2024 | 23,40 | 0,28 | 1,21% | 23,15 | 23,59 | 22,96 | 1.353.495 |
| 17 Dic 2024 | 23,12 | 0,37 | 1,63% | 22,97 | 23,40 | 22,85 | 1.754.986 |
| 14 Dic 2024 | 22,75 | -0,38 | -1,64% | 23,10 | 23,38 | 22,67 | 1.267.536 |
| 13 Dic 2024 | 23,13 | -0,13 | -0,56% | 23,03 | 23,50 | 22,9976 | 937.114 |
| 12 Dic 2024 | 23,26 | -0,29 | -1,23% | 23,72 | 23,80 | 23,22 | 995.924 |
| 11 Dic 2024 | 23,55 | 0,04 | 0,17% | 23,61 | 23,92 | 23,40 | 930.400 |
| 10 Dic 2024 | 23,51 | -0,81 | -3,33% | 24,20 | 24,45 | 23,46 | 1.074.702 |
| 07 Dic 2024 | 24,32 | -0,08 | -0,33% | 24,52 | 24,66 | 24,27 | 531.489 |
| 06 Dic 2024 | 24,40 | -0,22 | -0,89% | 24,69 | 24,8079 | 24,325 | 915.671 |
| 05 Dic 2024 | 24,62 | 0,50 | 2,07% | 24,24 | 24,75 | 24,13 | 778.486 |
| 04 Dic 2024 | 24,12 | 0,16 | 0,67% | 23,95 | 24,23 | 23,77 | 1.303.556 |
| 03 Dic 2024 | 23,96 | -0,31 | -1,28% | 24,25 | 24,34 | 23,95 | 995.819 |
| 29 Nov 2024 | 24,27 | 0,21 | 0,87% | 24,15 | 24,49 | 24,04 | 531.712 |
| 28 Nov 2024 | 24,06 | -0,56 | -2,27% | 24,73 | 25,25 | 23,90 | 1.101.628 |
| 27 Nov 2024 | 24,62 | -0,07 | -0,28% | 24,67 | 24,72 | 24,19 | 999.667 |
| 26 Nov 2024 | 24,69 | 0,14 | 0,57% | 24,79 | 24,85 | 24,315 | 1.343.105 |
| 23 Nov 2024 | 24,55 | 0,17 | 0,70% | 24,79 | 24,80 | 24,42 | 1.204.403 |
| 22 Nov 2024 | 24,38 | 0,23 | 0,95% | 24,09 | 24,66 | 23,995 | 1.191.262 |
| 21 Nov 2024 | 24,15 | -0,42 | -1,71% | 24,45 | 24,565 | 23,58 | 1.127.558 |
| 20 Nov 2024 | 24,57 | 0,55 | 2,29% | 23,86 | 24,61 | 23,66 | 1.154.330 |
| 19 Nov 2024 | 24,02 | 0,31 | 1,31% | 23,48 | 24,14 | 23,48 | 795.315 |
| 16 Nov 2024 | 23,71 | -0,11 | -0,46% | 23,91 | 23,91 | 23,33 | 851.702 |
| 15 Nov 2024 | 23,82 | -0,36 | -1,49% | 24,19 | 24,33 | 23,67 | 790.886 |
| 14 Nov 2024 | 24,18 | 0,00 | 0,00% | 24,16 | 24,406 | 23,82 | 1.456.945 |
| 13 Nov 2024 | 24,18 | -0,65 | -2,62% | 24,10 | 24,465 | 23,811 | 2.284.303 |
| 12 Nov 2024 | 24,83 | -0,15 | -0,60% | 24,98 | 25,595 | 24,82 | 1.241.463 |
| 09 Nov 2024 | 24,98 | 0,33 | 1,34% | 24,73 | 25,23 | 24,65 | 1.003.213 |
| 08 Nov 2024 | 24,65 | 0,75 | 3,14% | 24,00 | 24,81 | 23,90 | 1.197.337 |
| 07 Nov 2024 | 23,90 | 0,89 | 3,87% | 23,62 | 24,14 | 23,50 | 1.118.682 |
| 06 Nov 2024 | 23,01 | 0,43 | 1,90% | 22,60 | 23,02 | 22,50 | 654.965 |
| 05 Nov 2024 | 22,58 | 0,04 | 0,18% | 22,47 | 23,05 | 22,35 | 997.473 |
| 01 Nov 2024 | 22,54 | 0,26 | 1,17% | 22,30 | 22,76 | 22,30 | 876.316 |
|
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 |
