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 | 30,78 | -0,92 | -2,90% | 31,82 | 31,91 | 30,21 | 3.865.116 |
| 06 Feb 2025 | 31,70 | 0,80 | 2,59% | 31,90 | 31,99 | 29,58 | 6.732.144 |
| 05 Feb 2025 | 30,90 | 1,05 | 3,52% | 30,01 | 30,94 | 29,52 | 2.414.340 |
| 04 Feb 2025 | 29,85 | -0,50 | -1,65% | 30,25 | 30,57 | 29,82 | 2.384.346 |
| 03 Feb 2025 | 30,35 | -0,29 | -0,95% | 30,30 | 30,72 | 29,90 | 1.981.095 |
| 31 Gen 2025 | 30,64 | -0,34 | -1,10% | 30,69 | 31,12 | 30,47 | 1.524.296 |
| 30 Gen 2025 | 30,98 | 1,42 | 4,80% | 29,79 | 31,61 | 29,79 | 3.966.527 |
| 29 Gen 2025 | 29,56 | -0,44 | -1,47% | 30,20 | 30,55 | 29,55 | 1.395.472 |
| 28 Gen 2025 | 30,00 | 0,55 | 1,87% | 29,40 | 30,00 | 28,88 | 1.979.698 |
| 27 Gen 2025 | 29,45 | 0,21 | 0,72% | 29,36 | 29,87 | 28,70 | 1.371.381 |
| 24 Gen 2025 | 29,24 | 0,07 | 0,24% | 29,30 | 29,73 | 29,12 | 1.413.610 |
| 23 Gen 2025 | 29,17 | -0,40 | -1,35% | 29,65 | 30,28 | 28,98 | 2.290.397 |
| 22 Gen 2025 | 29,57 | 0,99 | 3,46% | 28,89 | 29,75 | 28,52 | 3.580.437 |
| 21 Gen 2025 | 28,58 | 0,06 | 0,21% | 28,53 | 29,08 | 28,20 | 1.792.873 |
| 20 Gen 2025 | 28,52 | -0,08 | -0,28% | 28,94 | 28,94 | 28,06 | 1.243.293 |
| 17 Gen 2025 | 28,60 | 0,42 | 1,49% | 28,25 | 29,19 | 28,10 | 2.510.439 |
| 16 Gen 2025 | 28,18 | 0,41 | 1,48% | 27,79 | 28,18 | 27,40 | 2.891.971 |
| 15 Gen 2025 | 27,77 | 1,17 | 4,40% | 26,82 | 27,83 | 26,70 | 2.560.333 |
| 14 Gen 2025 | 26,60 | 0,32 | 1,22% | 26,26 | 26,84 | 26,26 | 920.868 |
| 13 Gen 2025 | 26,28 | 0,07 | 0,27% | 26,47 | 26,91 | 26,06 | 1.035.777 |
| 10 Gen 2025 | 26,21 | -0,15 | -0,57% | 26,52 | 26,74 | 25,65 | 1.816.588 |
| 09 Gen 2025 | 26,36 | 0,45 | 1,74% | 26,15 | 26,60 | 25,61 | 930.420 |
| 08 Gen 2025 | 25,91 | -0,82 | -3,07% | 26,78 | 26,85 | 25,79 | 1.629.186 |
| 07 Gen 2025 | 26,73 | 1,01 | 3,93% | 25,87 | 27,09 | 25,78 | 1.883.241 |
| 06 Gen 2025 | 25,72 | 0,90 | 3,63% | 25,15 | 25,82 | 25,15 | 2.222.345 |
| 03 Gen 2025 | 24,82 | -0,34 | -1,35% | 25,16 | 25,49 | 24,50 | 1.434.008 |
| 02 Gen 2025 | 25,16 | -0,73 | -2,82% | 25,61 | 25,70 | 24,92 | 2.150.157 |
| 30 Dic 2024 | 25,89 | 0,01 | 0,04% | 25,95 | 26,24 | 25,64 | 932.717 |
| 27 Dic 2024 | 25,88 | -0,36 | -1,37% | 26,30 | 27,31 | 25,88 | 2.240.043 |
| 26 Dic 2024 | 26,24 | 0,54 | 2,10% | 25,52 | 26,73 | 25,35 | 1.669.123 |
| 23 Dic 2024 | 25,70 | -1,18 | -4,39% | 26,64 | 26,84 | 25,63 | 2.301.308 |
| 20 Dic 2024 | 26,88 | 2,11 | 8,52% | 25,04 | 26,88 | 24,22 | 4.147.997 |
| 19 Dic 2024 | 24,77 | 0,12 | 0,49% | 24,80 | 24,90 | 24,01 | 2.718.286 |
| 18 Dic 2024 | 24,65 | -2,15 | -8,02% | 26,50 | 26,95 | 24,31 | 3.141.984 |
| 17 Dic 2024 | 26,80 | -0,04 | -0,15% | 27,20 | 27,28 | 26,07 | 1.528.083 |
| 16 Dic 2024 | 26,84 | -1,17 | -4,18% | 28,01 | 28,39 | 26,69 | 2.568.767 |
| 13 Dic 2024 | 28,01 | 1,01 | 3,74% | 27,81 | 28,63 | 27,47 | 3.406.733 |
| 12 Dic 2024 | 27,00 | -1,23 | -4,36% | 28,09 | 28,13 | 26,91 | 2.181.736 |
| 11 Dic 2024 | 28,23 | 0,43 | 1,55% | 28,05 | 29,00 | 27,76 | 3.462.284 |
| 10 Dic 2024 | 27,80 | 1,65 | 6,31% | 26,60 | 27,90 | 26,40 | 3.713.982 |
| 09 Dic 2024 | 26,15 | -0,65 | -2,43% | 26,85 | 27,13 | 26,13 | 4.688.118 |
| 06 Dic 2024 | 26,80 | -0,30 | -1,11% | 27,20 | 27,64 | 26,14 | 3.423.095 |
| 05 Dic 2024 | 27,10 | 1,25 | 4,84% | 26,29 | 27,80 | 26,05 | 4.489.967 |
| 04 Dic 2024 | 25,85 | -1,15 | -4,26% | 27,22 | 27,34 | 25,65 | 11.372.562 |
| 03 Dic 2024 | 27,00 | -0,17 | -0,63% | 27,60 | 27,63 | 26,67 | 3.936.760 |
| 02 Dic 2024 | 27,17 | -0,46 | -1,66% | 27,99 | 28,68 | 27,03 | 5.055.527 |
| 29 Nov 2024 | 27,63 | 0,51 | 1,88% | 27,30 | 27,79 | 25,89 | 10.202.157 |
| 28 Nov 2024 | 27,12 | -3,78 | -12,23% | 30,65 | 30,82 | 26,91 | 17.508.117 |
| 27 Nov 2024 | 30,90 | -1,60 | -4,92% | 32,88 | 32,88 | 30,90 | 3.564.869 |
| 26 Nov 2024 | 32,50 | 0,00 | 0,00% | 32,53 | 32,88 | 32,44 | 1.567.660 |
| 25 Nov 2024 | 32,50 | 0,03 | 0,09% | 32,73 | 33,39 | 32,37 | 1.389.213 |
| 22 Nov 2024 | 32,47 | 0,17 | 0,53% | 32,51 | 32,88 | 32,01 | 2.646.030 |
| 21 Nov 2024 | 32,30 | -0,18 | -0,55% | 33,00 | 33,49 | 31,79 | 4.059.233 |
| 19 Nov 2024 | 32,48 | -2,12 | -6,13% | 34,46 | 34,59 | 32,35 | 3.635.310 |
| 18 Nov 2024 | 34,60 | 0,17 | 0,49% | 34,70 | 34,92 | 34,00 | 1.645.242 |
| 14 Nov 2024 | 34,43 | -1,40 | -3,91% | 36,20 | 36,50 | 33,60 | 6.147.941 |
| 13 Nov 2024 | 35,83 | 0,41 | 1,16% | 35,93 | 35,93 | 34,87 | 2.486.052 |
| 12 Nov 2024 | 35,42 | -0,18 | -0,51% | 35,33 | 35,98 | 35,06 | 1.073.344 |
| 11 Nov 2024 | 35,60 | -0,40 | -1,11% | 36,15 | 36,64 | 35,60 | 1.399.343 |
|
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 |
