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 | 21,402 | -0,07 | -0,32% | 22,42 | 24,00 | 20,77 | 176.073 |
| 06 Feb 2025 | 21,47 | -0,78 | -3,51% | 22,00 | 23,38 | 20,81 | 154.720 |
| 05 Feb 2025 | 22,25 | -1,03 | -4,42% | 23,02 | 24,22 | 21,40 | 160.713 |
| 04 Feb 2025 | 23,28 | -1,32 | -5,37% | 25,00 | 26,25 | 22,13 | 219.895 |
| 03 Feb 2025 | 24,60 | -2,43 | -8,99% | 24,11 | 26,58 | 21,56 | 303.394 |
| 31 Gen 2025 | 27,03 | -0,62 | -2,24% | 27,68 | 29,44 | 26,90 | 129.159 |
| 30 Gen 2025 | 27,65 | 3,51 | 14,54% | 24,67 | 29,90 | 24,365 | 143.775 |
| 29 Gen 2025 | 24,14 | 0,78 | 3,34% | 23,40 | 26,20 | 23,40 | 62.981 |
| 28 Gen 2025 | 23,36 | -1,58 | -6,34% | 24,95 | 26,92 | 23,10 | 111.788 |
| 27 Gen 2025 | 24,94 | -5,48 | -18,01% | 29,50 | 29,80 | 24,445 | 277.351 |
| 24 Gen 2025 | 30,42 | 0,92 | 3,12% | 31,50 | 32,94 | 29,50 | 166.679 |
| 23 Gen 2025 | 29,50 | 0,43 | 1,48% | 29,03 | 31,45 | 28,01 | 150.926 |
| 22 Gen 2025 | 29,07 | 1,03 | 3,67% | 29,20 | 31,69 | 27,51 | 246.474 |
| 21 Gen 2025 | 28,04 | 1,82 | 6,94% | 28,02 | 31,8099 | 27,15 | 540.099 |
| 17 Gen 2025 | 26,22 | 1,02 | 4,05% | 25,42 | 27,55 | 25,10 | 290.793 |
| 16 Gen 2025 | 25,20 | 1,60 | 6,78% | 23,60 | 25,20 | 22,50 | 67.412 |
| 15 Gen 2025 | 23,60 | 2,58 | 12,25% | 21,50 | 25,09 | 21,50 | 145.487 |
| 14 Gen 2025 | 21,025 | -0,05 | -0,21% | 21,55 | 21,80 | 20,95 | 78.295 |
| 13 Gen 2025 | 21,07 | -1,83 | -7,99% | 22,55 | 22,60 | 20,965 | 131.555 |
| 10 Gen 2025 | 22,90 | -1,29 | -5,31% | 24,30 | 25,88 | 22,55 | 108.331 |
| 08 Gen 2025 | 24,185 | -1,00 | -3,95% | 25,37 | 25,55 | 23,11 | 50.246 |
| 07 Gen 2025 | 25,18 | -0,69 | -2,67% | 25,89 | 26,43 | 23,50 | 103.180 |
| 06 Gen 2025 | 25,87 | 0,42 | 1,65% | 25,50 | 28,27 | 24,77 | 185.938 |
| 03 Gen 2025 | 25,45 | 1,90 | 8,07% | 23,60 | 25,50 | 23,60 | 109.005 |
| 02 Gen 2025 | 23,55 | 1,20 | 5,37% | 24,60 | 25,76 | 22,72 | 124.003 |
| 31 Dic 2024 | 22,35 | -2,70 | -10,77% | 25,20 | 26,58 | 21,14 | 69.340 |
| 30 Dic 2024 | 25,0475 | -1,34 | -5,09% | 26,40 | 26,95 | 23,50 | 65.683 |
| 27 Dic 2024 | 26,39 | 0,50 | 1,93% | 26,15 | 27,00 | 24,50 | 31.870 |
| 26 Dic 2024 | 25,89 | -0,01 | -0,02% | 26,00 | 27,21 | 25,20 | 71.345 |
| 24 Dic 2024 | 25,895 | 3,01 | 13,13% | 22,07 | 27,216 | 22,07 | 81.249 |
| 23 Dic 2024 | 22,89 | 1,14 | 5,24% | 22,00 | 22,99 | 21,01 | 59.410 |
| 20 Dic 2024 | 21,75 | -1,05 | -4,61% | 22,02 | 22,91 | 21,09 | 82.602 |
| 19 Dic 2024 | 22,80 | -1,79 | -7,27% | 24,80 | 25,20 | 22,03 | 188.107 |
| 18 Dic 2024 | 24,5875 | -1,41 | -5,43% | 26,00 | 26,00 | 24,49 | 97.343 |
| 17 Dic 2024 | 26,00 | 0,40 | 1,58% | 25,58 | 26,20 | 24,37 | 134.130 |
| 16 Dic 2024 | 25,596 | -2,24 | -8,04% | 27,85 | 27,86 | 24,98 | 229.139 |
| 13 Dic 2024 | 27,835 | -1,12 | -3,85% | 28,75 | 29,50 | 27,25 | 80.187 |
| 12 Dic 2024 | 28,95 | -0,55 | -1,86% | 29,84 | 29,84 | 28,10 | 103.398 |
| 11 Dic 2024 | 29,50 | -0,80 | -2,64% | 30,99 | 33,51 | 29,08 | 185.632 |
| 10 Dic 2024 | 30,30 | 0,30 | 1,00% | 29,59 | 31,40 | 29,55 | 127.091 |
| 09 Dic 2024 | 30,00 | -1,60 | -5,06% | 33,265 | 34,67 | 29,3009 | 186.689 |
| 06 Dic 2024 | 31,60 | 1,25 | 4,10% | 32,00 | 32,352 | 26,20 | 270.790 |
| 05 Dic 2024 | 30,354 | -1,43 | -4,49% | 33,56 | 36,20 | 30,00 | 300.120 |
| 04 Dic 2024 | 31,78 | -1,81 | -5,40% | 33,41 | 35,00 | 30,24 | 239.340 |
| 03 Dic 2024 | 33,594 | -0,41 | -1,20% | 32,00 | 36,596 | 31,21 | 78.330 |
| 02 Dic 2024 | 34,002 | -2,42 | -6,64% | 34,80 | 36,422 | 30,55 | 108.845 |
| 29 Nov 2024 | 36,42 | 2,52 | 7,43% | 34,49 | 40,20 | 33,002 | 118.415 |
| 27 Nov 2024 | 33,90 | 5,28 | 18,43% | 29,01 | 35,00 | 29,01 | 113.710 |
| 26 Nov 2024 | 28,624 | -3,38 | -10,55% | 32,976 | 32,976 | 26,36 | 138.430 |
| 25 Nov 2024 | 32,00 | -4,26 | -11,76% | 38,002 | 38,40 | 30,702 | 119.400 |
| 22 Nov 2024 | 36,2635 | -0,84 | -2,25% | 36,60 | 39,398 | 34,40 | 125.580 |
| 21 Nov 2024 | 37,10 | 3,90 | 11,75% | 35,40 | 39,60 | 35,104 | 255.970 |
| 20 Nov 2024 | 33,20 | -9,60 | -22,42% | 42,90 | 43,60 | 27,12 | 248.960 |
| 19 Nov 2024 | 42,796 | -10,45 | -19,63% | 54,20 | 56,61 | 40,00 | 225.705 |
| 18 Nov 2024 | 53,25 | 7,40 | 16,13% | 46,66 | 56,898 | 46,66 | 262.680 |
| 15 Nov 2024 | 45,852 | 6,95 | 17,87% | 40,002 | 48,00 | 39,20 | 164.825 |
| 14 Nov 2024 | 38,90 | 1,40 | 3,73% | 39,55 | 42,998 | 37,55 | 117.325 |
| 13 Nov 2024 | 37,50 | 5,80 | 18,30% | 29,80 | 46,00 | 28,702 | 386.535 |
| 12 Nov 2024 | 31,698 | 3,10 | 10,84% | 29,60 | 31,79 | 24,102 | 261.420 |
| 11 Nov 2024 | 28,5976 | 10,40 | 57,13% | 20,71 | 29,796 | 18,245 | 384.450 |
|
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 |
