Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 32,0139 | -0,61 | -1,86% | 32,5223 | 32,55 | 31,6471 | 1.132 |
| 27 Nov 2024 | 32,6205 | 2,96 | 9,97% | 31,0357 | 32,6205 | 30,8739 | 3.619 |
| 26 Nov 2024 | 29,6634 | -1,87 | -5,92% | 30,2602 | 30,2921 | 29,6561 | 2.824 |
| 25 Nov 2024 | 31,5306 | 1,39 | 4,61% | 30,7552 | 31,6823 | 30,30 | 6.161 |
| 22 Nov 2024 | 30,1398 | 0,03 | 0,09% | 30,5914 | 30,6039 | 29,7523 | 3.869 |
| 21 Nov 2024 | 30,1116 | 3,08 | 11,39% | 28,10 | 30,5099 | 28,10 | 9.990 |
| 20 Nov 2024 | 27,0335 | -1,07 | -3,79% | 27,9322 | 28,1501 | 27,0335 | 1.895 |
| 19 Nov 2024 | 28,099 | -0,47 | -1,65% | 27,8582 | 28,099 | 27,4521 | 2.974 |
| 18 Nov 2024 | 28,5691 | 1,16 | 4,23% | 28,4904 | 28,6065 | 27,4042 | 8.749 |
| 15 Nov 2024 | 27,41 | -0,82 | -2,92% | 27,6707 | 27,9131 | 27,0898 | 3.007 |
| 14 Nov 2024 | 28,2339 | 0,05 | 0,20% | 28,8899 | 28,8899 | 27,4361 | 1.160 |
| 13 Nov 2024 | 28,1789 | -1,04 | -3,54% | 27,7881 | 29,8639 | 27,7881 | 6.991 |
| 12 Nov 2024 | 29,2144 | -0,53 | -1,78% | 29,8661 | 30,6148 | 28,88 | 9.377 |
| 11 Nov 2024 | 29,7439 | 3,84 | 14,84% | 27,3694 | 30,0243 | 27,3694 | 10.378 |
| 08 Nov 2024 | 25,90 | 0,41 | 1,61% | 25,50 | 25,9999 | 25,48 | 3.793 |
| 07 Nov 2024 | 25,4907 | 1,55 | 6,48% | 24,81 | 25,4907 | 24,4501 | 5.313 |
| 06 Nov 2024 | 23,9391 | 2,65 | 12,46% | 23,5172 | 23,9391 | 22,1864 | 16.410 |
| 05 Nov 2024 | 21,2874 | 0,04 | 0,19% | 21,2447 | 21,2874 | 21,1741 | 245 |
| 04 Nov 2024 | 21,2461 | -0,62 | -2,83% | 21,65 | 21,65 | 21,20 | 1.842 |
| 01 Nov 2024 | 21,8642 | -0,14 | -0,62% | 21,825 | 22,2179 | 21,7565 | 711 |
| 31 Ott 2024 | 22,00 | -1,43 | -6,12% | 22,7751 | 22,9878 | 21,8981 | 2.035 |
| 30 Ott 2024 | 23,4339 | -0,10 | -0,43% | 23,3039 | 23,495 | 23,3039 | 1.077 |
| 29 Ott 2024 | 23,536 | 1,43 | 6,46% | 22,8243 | 23,536 | 22,8198 | 3.035 |
| 28 Ott 2024 | 22,1079 | -0,12 | -0,52% | 21,6155 | 22,1876 | 21,6155 | 1.017 |
| 25 Ott 2024 | 22,2235 | 0,16 | 0,71% | 22,121 | 22,2235 | 22,121 | 485 |
| 24 Ott 2024 | 22,0661 | 0,10 | 0,44% | 22,0941 | 22,0941 | 22,0661 | 123 |
| 23 Ott 2024 | 21,97 | -0,93 | -4,06% | 23,0391 | 23,0391 | 21,97 | 1.630 |
| 22 Ott 2024 | 22,90 | -0,42 | -1,80% | 23,00 | 23,0342 | 22,90 | 208 |
| 21 Ott 2024 | 23,3186 | 0,38 | 1,67% | 23,7733 | 23,8139 | 23,3127 | 3.428 |
| 18 Ott 2024 | 22,9361 | 0,39 | 1,71% | 22,9939 | 23,0507 | 22,9361 | 240 |
| 17 Ott 2024 | 22,55 | -0,19 | -0,84% | 22,8141 | 22,8919 | 22,55 | 894 |
| 16 Ott 2024 | 22,7399 | 0,01 | 0,04% | 22,9798 | 22,9798 | 22,70 | 2.379 |
| 15 Ott 2024 | 22,7306 | -0,07 | -0,30% | 22,7639 | 22,7639 | 22,4942 | 1.860 |
| 14 Ott 2024 | 22,80 | 1,88 | 9,00% | 21,8271 | 22,95 | 21,8271 | 3.830 |
| 11 Ott 2024 | 20,9179 | 0,68 | 3,37% | 20,8582 | 20,9179 | 20,8582 | 72 |
| 10 Ott 2024 | 20,236 | -0,75 | -3,59% | 20,8102 | 20,8339 | 20,236 | 52 |
| 09 Ott 2024 | 20,9895 | 0,09 | 0,45% | 21,0046 | 21,2147 | 20,8084 | 995 |
| 08 Ott 2024 | 20,8961 | -0,40 | -1,90% | 20,9321 | 21,0659 | 20,8961 | 1.210 |
| 07 Ott 2024 | 21,2999 | 0,30 | 1,44% | 21,4241 | 21,4879 | 21,10 | 7.386 |
| 04 Ott 2024 | 20,9974 | 1,05 | 5,28% | 20,4999 | 20,9974 | 20,4119 | 2.761 |
| 03 Ott 2024 | 19,9439 | -0,49 | -2,42% | 20,5053 | 20,5053 | 19,91 | 1.035 |
| 02 Ott 2024 | 20,4378 | -0,88 | -4,11% | 20,9547 | 21,0354 | 20,4378 | 735 |
| 01 Ott 2024 | 21,3147 | -0,94 | -4,22% | 22,3836 | 22,5739 | 21,00 | 2.126 |
| 30 Set 2024 | 22,2541 | -0,75 | -3,24% | 22,506 | 22,506 | 21,9601 | 2.488 |
| 27 Set 2024 | 23,00 | 0,60 | 2,67% | 22,4812 | 23,00 | 22,4621 | 4.385 |
| 26 Set 2024 | 22,4012 | 0,40 | 1,82% | 22,278 | 22,55 | 22,278 | 3.450 |
| 25 Set 2024 | 22,00 | -0,55 | -2,43% | 22,1561 | 22,2365 | 22,00 | 1.682 |
| 24 Set 2024 | 22,548 | -0,22 | -0,95% | 22,5319 | 22,548 | 22,10 | 1.763 |
| 23 Set 2024 | 22,7639 | 0,97 | 4,44% | 22,4918 | 22,95 | 22,4899 | 1.231 |
| 20 Set 2024 | 21,7964 | 0,73 | 3,49% | 21,7283 | 21,7964 | 21,6041 | 1.720 |
| 19 Set 2024 | 21,0619 | 1,13 | 5,66% | 20,6176 | 21,0619 | 20,5876 | 903 |
| 18 Set 2024 | 19,933 | -0,49 | -2,42% | 19,8934 | 19,933 | 19,6427 | 973 |
| 17 Set 2024 | 20,4277 | 0,92 | 4,74% | 19,6661 | 20,4277 | 19,6622 | 246 |
| 16 Set 2024 | 19,5039 | -1,14 | -5,53% | 19,5497 | 19,71 | 19,40 | 927 |
| 13 Set 2024 | 20,6451 | 0,65 | 3,23% | 20,043 | 20,688 | 20,043 | 4.382 |
| 12 Set 2024 | 20,00 | -0,11 | -0,56% | 20,3319 | 20,3339 | 20,00 | 584 |
| 11 Set 2024 | 20,1129 | -0,02 | -0,08% | 20,0189 | 20,1129 | 19,8952 | 1.374 |
| 10 Set 2024 | 20,13 | 0,11 | 0,56% | 20,1844 | 20,1844 | 20,06 | 1.053 |
| 09 Set 2024 | 20,0184 | 0,87 | 4,53% | 19,7488 | 20,185 | 19,7488 | 1.700 |
| 06 Set 2024 | 19,151 | -1,35 | -6,58% | 20,2359 | 20,4359 | 18,9127 | 5.932 |
| 05 Set 2024 | 20,5004 | -0,32 | -1,56% | 20,4879 | 20,5699 | 20,25 | 2.720 |
| 04 Set 2024 | 20,8248 | -0,24 | -1,16% | 20,3446 | 20,8248 | 20,2792 | 5.706 |
| 03 Set 2024 | 21,0683 | -0,49 | -2,28% | 21,5095 | 21,6342 | 21,0143 | 1.929 |
| 02 Set 2024 | 21,56 | -0,03 | -0,15% | 21,2403 | 21,5821 | 20,8921 | 817 |
|
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 |
