Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 31,70 | -0,13 | -0,41% | 32,06 | 32,06 | 31,44 | 806.443 |
| 06 Feb 2025 | 31,83 | -0,16 | -0,50% | 32,07 | 32,07 | 31,67 | 495.703 |
| 05 Feb 2025 | 31,99 | 1,22 | 3,96% | 31,28 | 32,32 | 31,18 | 832.007 |
| 04 Feb 2025 | 30,77 | -0,36 | -1,16% | 31,05 | 31,19 | 30,52 | 574.471 |
| 03 Feb 2025 | 31,13 | 0,74 | 2,44% | 30,98 | 31,90 | 30,78 | 924.042 |
| 31 Gen 2025 | 30,39 | -0,30 | -0,98% | 30,91 | 31,10 | 30,35 | 582.169 |
| 30 Gen 2025 | 30,69 | 1,09 | 3,68% | 30,07 | 30,80 | 29,89 | 874.384 |
| 29 Gen 2025 | 29,60 | 0,12 | 0,41% | 29,59 | 29,98 | 29,22 | 333.177 |
| 28 Gen 2025 | 29,48 | 0,53 | 1,83% | 29,09 | 29,59 | 28,96 | 336.426 |
| 27 Gen 2025 | 28,95 | -0,57 | -1,93% | 29,18 | 29,18 | 28,41 | 527.530 |
| 24 Gen 2025 | 29,52 | 0,61 | 2,11% | 29,37 | 29,60 | 29,09 | 467.334 |
| 23 Gen 2025 | 28,91 | -0,12 | -0,41% | 28,78 | 28,94 | 28,35 | 614.072 |
| 22 Gen 2025 | 29,03 | 0,44 | 1,54% | 28,96 | 29,43 | 28,43 | 563.678 |
| 21 Gen 2025 | 28,59 | 0,11 | 0,39% | 28,51 | 29,00 | 28,50 | 580.618 |
| 20 Gen 2025 | 28,48 | 0,25 | 0,89% | 28,15 | 28,58 | 27,88 | 152.581 |
| 17 Gen 2025 | 28,23 | 0,24 | 0,86% | 27,79 | 28,33 | 27,51 | 431.248 |
| 16 Gen 2025 | 27,99 | 0,21 | 0,76% | 28,19 | 28,45 | 27,97 | 965.721 |
| 15 Gen 2025 | 27,78 | -0,29 | -1,03% | 28,49 | 28,49 | 27,62 | 645.492 |
| 14 Gen 2025 | 28,07 | 0,52 | 1,89% | 27,67 | 28,49 | 27,49 | 728.582 |
| 13 Gen 2025 | 27,55 | -0,59 | -2,10% | 27,86 | 27,86 | 27,35 | 877.315 |
| 10 Gen 2025 | 28,14 | 0,03 | 0,11% | 28,50 | 28,70 | 28,04 | 576.078 |
| 09 Gen 2025 | 28,11 | 0,33 | 1,19% | 28,00 | 28,27 | 28,00 | 151.876 |
| 08 Gen 2025 | 27,78 | 0,88 | 3,27% | 27,27 | 27,82 | 27,03 | 438.040 |
| 07 Gen 2025 | 26,90 | 0,11 | 0,41% | 27,17 | 27,65 | 26,78 | 1.066.286 |
| 06 Gen 2025 | 26,79 | -0,92 | -3,32% | 27,52 | 27,64 | 26,78 | 572.637 |
| 03 Gen 2025 | 27,71 | -0,02 | -0,07% | 27,74 | 27,95 | 27,62 | 341.658 |
| 02 Gen 2025 | 27,73 | 1,21 | 4,56% | 26,99 | 27,74 | 26,99 | 398.562 |
| 31 Dic 2024 | 26,52 | 0,58 | 2,24% | 25,93 | 26,63 | 25,92 | 439.280 |
| 30 Dic 2024 | 25,94 | -0,53 | -2,00% | 26,13 | 26,19 | 25,69 | 387.973 |
| 27 Dic 2024 | 26,47 | 0,08 | 0,30% | 26,13 | 26,47 | 25,92 | 860.073 |
| 24 Dic 2024 | 26,39 | 0,00 | 0,00% | 26,39 | 26,45 | 26,17 | 100.664 |
| 23 Dic 2024 | 26,39 | 0,09 | 0,34% | 26,26 | 26,49 | 26,14 | 478.728 |
| 20 Dic 2024 | 26,30 | 0,24 | 0,92% | 26,11 | 26,62 | 26,01 | 1.895.643 |
| 19 Dic 2024 | 26,06 | 0,00 | 0,00% | 26,15 | 26,49 | 25,85 | 603.682 |
| 18 Dic 2024 | 26,06 | -1,26 | -4,61% | 27,13 | 27,23 | 25,92 | 903.505 |
| 17 Dic 2024 | 27,32 | 0,11 | 0,40% | 26,81 | 27,46 | 26,81 | 1.031.827 |
| 16 Dic 2024 | 27,21 | -0,02 | -0,07% | 27,29 | 27,34 | 26,81 | 1.373.809 |
| 13 Dic 2024 | 27,23 | -0,60 | -2,16% | 27,56 | 27,69 | 27,06 | 766.419 |
| 12 Dic 2024 | 27,83 | -1,05 | -3,64% | 28,29 | 28,56 | 27,82 | 539.193 |
| 11 Dic 2024 | 28,88 | 1,21 | 4,37% | 27,77 | 28,94 | 27,77 | 672.435 |
| 10 Dic 2024 | 27,67 | -0,05 | -0,18% | 27,98 | 28,39 | 27,63 | 643.622 |
| 09 Dic 2024 | 27,72 | 0,74 | 2,74% | 27,66 | 28,28 | 27,55 | 758.674 |
| 06 Dic 2024 | 26,98 | -0,32 | -1,17% | 27,35 | 27,35 | 26,79 | 469.671 |
| 05 Dic 2024 | 27,30 | -0,24 | -0,87% | 27,47 | 27,68 | 27,03 | 534.267 |
| 04 Dic 2024 | 27,54 | 0,27 | 0,99% | 27,14 | 27,76 | 27,10 | 898.113 |
| 03 Dic 2024 | 27,27 | 1,28 | 4,92% | 26,45 | 27,81 | 26,39 | 1.319.118 |
| 02 Dic 2024 | 25,99 | -0,62 | -2,33% | 26,39 | 26,39 | 25,97 | 564.875 |
| 29 Nov 2024 | 26,61 | 0,65 | 2,50% | 26,25 | 26,67 | 26,22 | 693.010 |
| 28 Nov 2024 | 25,96 | 0,09 | 0,35% | 25,92 | 26,16 | 25,92 | 129.200 |
| 27 Nov 2024 | 25,87 | 0,04 | 0,15% | 26,03 | 26,16 | 25,81 | 710.154 |
| 26 Nov 2024 | 25,83 | 0,28 | 1,10% | 25,91 | 25,91 | 25,55 | 722.754 |
| 25 Nov 2024 | 25,55 | -0,86 | -3,26% | 25,42 | 25,74 | 25,26 | 1.433.132 |
| 22 Nov 2024 | 26,41 | 0,06 | 0,23% | 26,50 | 26,57 | 26,26 | 802.525 |
| 21 Nov 2024 | 26,35 | 0,17 | 0,65% | 26,35 | 26,50 | 26,05 | 602.965 |
| 20 Nov 2024 | 26,18 | -0,08 | -0,30% | 26,20 | 26,39 | 26,03 | 430.909 |
| 19 Nov 2024 | 26,26 | 0,57 | 2,22% | 25,95 | 26,29 | 25,63 | 705.410 |
| 18 Nov 2024 | 25,69 | 0,99 | 4,01% | 25,36 | 25,80 | 25,28 | 649.278 |
| 15 Nov 2024 | 24,70 | -0,23 | -0,92% | 25,02 | 25,29 | 24,54 | 683.717 |
| 14 Nov 2024 | 24,93 | 0,03 | 0,12% | 24,49 | 25,07 | 24,49 | 915.475 |
| 13 Nov 2024 | 24,90 | -0,09 | -0,36% | 25,12 | 25,52 | 24,82 | 1.544.848 |
| 12 Nov 2024 | 24,99 | -0,34 | -1,34% | 24,97 | 25,18 | 24,66 | 887.737 |
| 11 Nov 2024 | 25,33 | -1,63 | -6,05% | 25,99 | 26,12 | 24,76 | 2.215.776 |
|
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 |
