Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Gen 2025 | 23,78 | -1,13 | -4,54% | 25,12 | 25,48 | 23,68 | 1.105.965 |
| 04 Gen 2025 | 24,91 | 1,63 | 7,00% | 23,82 | 24,9499 | 23,545 | 935.667 |
| 03 Gen 2025 | 23,28 | 0,38 | 1,66% | 23,22 | 23,60 | 22,31 | 950.991 |
| 01 Gen 2025 | 22,90 | -0,90 | -3,78% | 23,70 | 24,04 | 22,90 | 1.919.294 |
| 31 Dic 2024 | 23,80 | -0,05 | -0,21% | 23,65 | 24,84 | 23,57 | 1.148.442 |
| 28 Dic 2024 | 23,85 | 0,06 | 0,25% | 23,79 | 24,53 | 23,675 | 761.098 |
| 27 Dic 2024 | 23,79 | 0,95 | 4,16% | 22,92 | 23,79 | 21,99 | 1.099.008 |
| 24 Dic 2024 | 22,84 | 0,32 | 1,42% | 22,56 | 22,84 | 22,10 | 408.359 |
| 24 Dic 2024 | 22,52 | 0,25 | 1,12% | 22,09 | 22,52 | 21,01 | 1.156.317 |
| 21 Dic 2024 | 22,27 | 0,01 | 0,04% | 22,11 | 23,2499 | 21,63 | 4.382.230 |
| 20 Dic 2024 | 22,26 | 2,62 | 13,34% | 24,10 | 24,73 | 21,83 | 4.032.259 |
| 19 Dic 2024 | 19,64 | -1,69 | -7,92% | 21,57 | 21,90 | 19,51 | 1.244.013 |
| 18 Dic 2024 | 21,33 | -0,50 | -2,29% | 21,55 | 21,91 | 21,00 | 1.246.503 |
| 17 Dic 2024 | 21,83 | 0,95 | 4,55% | 21,59 | 22,05 | 20,98 | 1.261.161 |
| 14 Dic 2024 | 20,88 | 0,93 | 4,66% | 20,01 | 21,0023 | 19,97 | 1.141.053 |
| 13 Dic 2024 | 19,95 | -1,71 | -7,89% | 21,71 | 21,72 | 19,72 | 1.946.568 |
| 12 Dic 2024 | 21,66 | 1,38 | 6,80% | 20,47 | 24,30 | 20,21 | 4.432.889 |
| 11 Dic 2024 | 20,28 | -0,25 | -1,22% | 20,47 | 20,76 | 20,09 | 729.878 |
| 10 Dic 2024 | 20,53 | 0,86 | 4,37% | 20,01 | 20,75 | 19,83 | 1.048.740 |
| 07 Dic 2024 | 19,67 | 0,62 | 3,25% | 19,05 | 20,02 | 18,80 | 1.139.713 |
| 06 Dic 2024 | 19,05 | -1,43 | -6,98% | 20,60 | 20,635 | 18,90 | 1.623.997 |
| 05 Dic 2024 | 20,48 | -0,76 | -3,58% | 21,31 | 21,42 | 20,3202 | 1.111.550 |
| 04 Dic 2024 | 21,24 | -0,21 | -0,98% | 21,51 | 21,93 | 21,11 | 884.455 |
| 03 Dic 2024 | 21,45 | -2,03 | -8,65% | 23,69 | 23,69 | 21,35 | 1.273.196 |
| 29 Nov 2024 | 23,48 | -0,43 | -1,80% | 23,95 | 24,21 | 23,42 | 348.152 |
| 28 Nov 2024 | 23,91 | -0,39 | -1,60% | 24,47 | 24,70 | 23,86 | 619.548 |
| 27 Nov 2024 | 24,30 | -0,01 | -0,04% | 24,31 | 24,81 | 24,00 | 763.648 |
| 26 Nov 2024 | 24,31 | 0,23 | 0,96% | 23,80 | 24,93 | 23,80 | 973.455 |
| 23 Nov 2024 | 24,08 | 1,06 | 4,60% | 23,09 | 24,12 | 22,61 | 1.006.268 |
| 22 Nov 2024 | 23,02 | 0,92 | 4,16% | 22,21 | 23,265 | 21,59 | 1.327.956 |
| 21 Nov 2024 | 22,10 | 0,42 | 1,94% | 21,88 | 22,67 | 21,88 | 753.550 |
| 20 Nov 2024 | 21,68 | 0,09 | 0,42% | 21,46 | 21,85 | 21,01 | 976.289 |
| 19 Nov 2024 | 21,59 | 0,94 | 4,55% | 20,88 | 22,7699 | 20,79 | 2.360.743 |
| 16 Nov 2024 | 20,65 | -1,84 | -8,18% | 21,30 | 22,24 | 20,58 | 2.348.581 |
| 15 Nov 2024 | 22,49 | -0,30 | -1,32% | 22,94 | 23,65 | 22,483 | 671.961 |
| 14 Nov 2024 | 22,79 | -0,51 | -2,19% | 23,40 | 23,73 | 22,78 | 632.932 |
| 13 Nov 2024 | 23,30 | -0,49 | -2,06% | 23,69 | 24,49 | 23,09 | 871.889 |
| 12 Nov 2024 | 23,79 | 0,79 | 3,43% | 23,20 | 24,03 | 22,42 | 1.072.363 |
| 09 Nov 2024 | 23,00 | -0,64 | -2,71% | 23,50 | 23,64 | 22,68 | 1.016.167 |
| 08 Nov 2024 | 23,64 | -0,44 | -1,83% | 23,96 | 24,70 | 23,4961 | 1.281.711 |
| 07 Nov 2024 | 24,08 | 1,44 | 6,36% | 22,64 | 24,46 | 21,94 | 1.809.379 |
| 06 Nov 2024 | 22,64 | -0,22 | -0,96% | 22,80 | 23,45 | 22,511 | 1.105.873 |
| 05 Nov 2024 | 22,86 | 0,74 | 3,35% | 22,36 | 23,135 | 21,59 | 696.812 |
| 01 Nov 2024 | 22,12 | -0,24 | -1,07% | 22,20 | 22,60 | 21,77 | 951.620 |
| 31 Ott 2024 | 22,36 | 1,31 | 6,22% | 21,23 | 22,53 | 20,98 | 1.279.948 |
| 30 Ott 2024 | 21,05 | -0,45 | -2,09% | 21,47 | 22,095 | 21,05 | 960.326 |
| 29 Ott 2024 | 21,50 | 0,10 | 0,47% | 21,34 | 22,05 | 21,08 | 881.395 |
| 28 Ott 2024 | 21,40 | 0,71 | 3,43% | 20,56 | 22,39 | 20,40 | 809.157 |
| 26 Ott 2024 | 20,69 | 0,10 | 0,49% | 20,59 | 21,07 | 20,25 | 1.185.768 |
| 25 Ott 2024 | 20,59 | 1,14 | 5,86% | 19,49 | 20,88 | 19,21 | 1.176.607 |
| 24 Ott 2024 | 19,45 | -0,22 | -1,12% | 19,49 | 19,84 | 18,73 | 1.321.950 |
| 23 Ott 2024 | 19,67 | 0,74 | 3,91% | 18,87 | 20,50 | 18,87 | 1.296.720 |
| 22 Ott 2024 | 18,93 | -1,31 | -6,47% | 20,50 | 20,50 | 18,86 | 913.320 |
| 19 Ott 2024 | 20,24 | 0,34 | 1,71% | 20,00 | 20,51 | 19,64 | 952.075 |
| 18 Ott 2024 | 19,90 | -0,11 | -0,55% | 20,02 | 20,04 | 19,43 | 539.365 |
| 17 Ott 2024 | 20,01 | 0,19 | 0,96% | 20,00 | 20,46 | 19,69 | 883.333 |
| 16 Ott 2024 | 19,82 | -0,84 | -4,07% | 20,15 | 20,425 | 19,49 | 1.064.281 |
| 15 Ott 2024 | 20,66 | 0,14 | 0,68% | 20,46 | 21,32 | 20,01 | 1.158.143 |
| 12 Ott 2024 | 20,52 | 0,68 | 3,43% | 19,44 | 21,70 | 19,44 | 1.250.303 |
| 11 Ott 2024 | 19,84 | 0,41 | 2,11% | 19,19 | 20,37 | 18,51 | 2.988.628 |
| 10 Ott 2024 | 19,43 | -1,35 | -6,50% | 20,78 | 20,89 | 19,375 | 1.872.708 |
|
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 |
