Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 23,61 | 1,59 | 7,22% | 21,95 | 24,00 | 21,42 | 11.124.299 |
| 24 Dic 2024 | 22,02 | 0,50 | 2,32% | 21,85 | 22,33 | 19,41 | 16.674.645 |
| 21 Dic 2024 | 21,52 | 0,56 | 2,67% | 20,12 | 22,67 | 19,65 | 19.420.617 |
| 20 Dic 2024 | 20,96 | 2,58 | 14,04% | 19,21 | 21,85 | 18,52 | 33.797.454 |
| 19 Dic 2024 | 18,38 | -0,72 | -3,77% | 21,38 | 22,94 | 18,03 | 49.863.832 |
| 18 Dic 2024 | 19,10 | 0,62 | 3,35% | 17,8041 | 19,28 | 17,21 | 7.534.656 |
| 17 Dic 2024 | 18,48 | -0,05 | -0,27% | 17,8499 | 18,73 | 17,14 | 7.535.939 |
| 14 Dic 2024 | 18,53 | 0,16 | 0,87% | 18,1364 | 18,73 | 17,91 | 5.098.318 |
| 13 Dic 2024 | 18,37 | -0,90 | -4,67% | 20,08 | 20,29 | 18,36 | 6.765.801 |
| 12 Dic 2024 | 19,27 | 0,85 | 4,61% | 19,18 | 19,59 | 17,90 | 8.406.669 |
| 11 Dic 2024 | 18,42 | -1,67 | -8,31% | 20,089 | 20,2227 | 18,28 | 10.469.815 |
| 10 Dic 2024 | 20,09 | -1,82 | -8,31% | 21,8866 | 22,41 | 20,07 | 8.378.643 |
| 07 Dic 2024 | 21,91 | 1,83 | 9,11% | 20,15 | 21,96 | 19,75 | 10.813.858 |
| 06 Dic 2024 | 20,08 | -0,26 | -1,28% | 20,44 | 20,58 | 19,58 | 6.962.190 |
| 05 Dic 2024 | 20,34 | 0,21 | 1,04% | 20,35 | 21,20 | 20,05 | 8.151.537 |
| 04 Dic 2024 | 20,13 | -2,10 | -9,45% | 22,05 | 22,06 | 20,00 | 12.816.943 |
| 03 Dic 2024 | 22,23 | -1,31 | -5,56% | 23,99 | 24,034 | 22,16 | 8.344.072 |
| 29 Nov 2024 | 23,54 | 1,59 | 7,24% | 22,245 | 24,40 | 22,0254 | 8.862.830 |
| 28 Nov 2024 | 21,95 | -0,09 | -0,41% | 22,42 | 23,00 | 21,01 | 7.661.617 |
| 27 Nov 2024 | 22,04 | -0,87 | -3,80% | 22,93 | 24,09 | 21,95 | 8.988.832 |
| 26 Nov 2024 | 22,91 | -2,29 | -9,09% | 25,78 | 25,78 | 21,90 | 18.201.309 |
| 23 Nov 2024 | 25,20 | -0,03 | -0,12% | 25,24 | 26,45 | 24,29 | 14.271.196 |
| 22 Nov 2024 | 25,23 | 4,28 | 20,43% | 21,00 | 25,33 | 20,05 | 24.324.986 |
| 21 Nov 2024 | 20,95 | -0,85 | -3,90% | 20,79 | 21,4268 | 19,53 | 16.828.075 |
| 20 Nov 2024 | 21,80 | 1,13 | 5,47% | 20,3071 | 22,54 | 19,83 | 16.647.805 |
| 19 Nov 2024 | 20,67 | 2,67 | 14,83% | 19,50 | 22,15 | 17,89 | 33.231.279 |
| 16 Nov 2024 | 18,00 | -5,88 | -24,62% | 20,94 | 21,01 | 17,3148 | 36.278.460 |
| 15 Nov 2024 | 23,88 | 0,80 | 3,47% | 23,82 | 24,60 | 22,82 | 16.349.375 |
| 14 Nov 2024 | 23,08 | 0,49 | 2,17% | 25,48 | 25,57 | 22,44 | 21.914.758 |
| 13 Nov 2024 | 22,59 | -1,47 | -6,11% | 23,7188 | 25,09 | 21,79 | 14.587.649 |
| 12 Nov 2024 | 24,06 | -0,41 | -1,68% | 24,8455 | 25,78 | 22,65 | 12.093.568 |
| 09 Nov 2024 | 24,47 | -2,09 | -7,87% | 25,645 | 27,75 | 24,28 | 19.928.518 |
| 08 Nov 2024 | 26,56 | 4,84 | 22,28% | 21,77 | 27,10 | 21,60 | 26.008.168 |
| 07 Nov 2024 | 21,72 | 1,14 | 5,54% | 20,79 | 22,69 | 20,00 | 14.856.080 |
| 06 Nov 2024 | 20,58 | -0,47 | -2,23% | 21,3757 | 21,80 | 19,95 | 10.140.829 |
| 05 Nov 2024 | 21,05 | -0,62 | -2,86% | 19,6189 | 21,21 | 18,56 | 14.383.266 |
| 01 Nov 2024 | 21,67 | -0,79 | -3,52% | 23,72 | 24,80 | 21,31 | 19.672.066 |
| 31 Ott 2024 | 22,46 | -0,43 | -1,88% | 22,70 | 23,59 | 21,53 | 14.339.630 |
| 30 Ott 2024 | 22,89 | -1,95 | -7,85% | 26,51 | 28,12 | 22,64 | 29.473.113 |
| 29 Ott 2024 | 24,84 | 0,34 | 1,39% | 23,71 | 25,13 | 21,68 | 26.249.592 |
| 28 Ott 2024 | 24,50 | 5,39 | 28,21% | 20,4222 | 25,3748 | 20,12 | 42.618.658 |
| 26 Ott 2024 | 19,11 | 1,05 | 5,81% | 18,44 | 20,15 | 18,11 | 22.589.788 |
| 25 Ott 2024 | 18,06 | -0,24 | -1,31% | 18,99 | 19,44 | 17,60 | 21.291.343 |
| 24 Ott 2024 | 18,30 | -2,53 | -12,15% | 19,96 | 22,40 | 17,61 | 34.953.409 |
| 23 Ott 2024 | 20,83 | -1,48 | -6,63% | 21,71 | 21,89 | 18,40 | 48.131.968 |
| 22 Ott 2024 | 22,31 | 4,08 | 22,38% | 19,37 | 22,93 | 18,55 | 55.762.528 |
| 19 Ott 2024 | 18,23 | 2,50 | 15,89% | 15,55 | 20,64 | 15,48 | 49.501.527 |
| 18 Ott 2024 | 15,73 | -0,81 | -4,90% | 16,49 | 16,65 | 14,11 | 28.572.969 |
| 17 Ott 2024 | 16,54 | 4,89 | 41,97% | 12,90 | 16,77 | 12,30 | 54.262.794 |
| 16 Ott 2024 | 11,65 | 1,61 | 16,04% | 10,57 | 12,63 | 9,5381 | 37.093.098 |
| 15 Ott 2024 | 10,04 | 0,89 | 9,73% | 9,15 | 10,195 | 9,01 | 10.630.876 |
| 12 Ott 2024 | 9,15 | -0,66 | -6,73% | 9,29 | 9,69 | 9,08 | 3.565.030 |
| 11 Ott 2024 | 9,81 | 0,21 | 2,19% | 9,434 | 9,85 | 9,26 | 2.531.284 |
| 10 Ott 2024 | 9,60 | -0,40 | -4,00% | 9,87 | 10,30 | 9,50 | 2.837.681 |
| 09 Ott 2024 | 10,00 | -0,54 | -5,12% | 10,57 | 10,57 | 9,38 | 3.874.521 |
| 08 Ott 2024 | 10,54 | -0,65 | -5,81% | 11,07 | 11,07 | 10,25 | 4.673.456 |
| 05 Ott 2024 | 11,19 | 1,78 | 18,92% | 9,56 | 11,29 | 9,23 | 7.088.380 |
| 04 Ott 2024 | 9,41 | -0,09 | -0,95% | 10,22 | 10,22 | 9,22 | 4.921.947 |
| 03 Ott 2024 | 9,50 | 0,90 | 10,47% | 8,476 | 9,95 | 8,36 | 7.579.308 |
| 02 Ott 2024 | 8,60 | 0,51 | 6,30% | 8,14 | 8,71 | 7,90 | 2.428.634 |
| 01 Ott 2024 | 8,09 | -0,75 | -8,48% | 8,80 | 8,80 | 7,95 | 2.753.336 |
| 28 Set 2024 | 8,84 | 0,26 | 3,03% | 8,85 | 8,86 | 8,3523 | 2.506.866 |
| 27 Set 2024 | 8,58 | 0,35 | 4,25% | 8,52 | 8,76 | 8,08 | 4.108.322 |
|
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 |
