Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 28,05 | 0,31 | 1,12% | 27,76 | 28,05 | 27,76 | 12.576 |
| 14 Feb 2025 | 27,74 | 0,64 | 2,36% | 27,64 | 27,74 | 27,40 | 12.085 |
| 13 Feb 2025 | 27,10 | -0,16 | -0,59% | 26,94 | 27,2035 | 26,94 | 13.842 |
| 12 Feb 2025 | 27,26 | -0,14 | -0,51% | 27,24 | 27,30 | 27,1835 | 80.082 |
| 11 Feb 2025 | 27,40 | 0,42 | 1,56% | 27,12 | 27,4399 | 27,12 | 4.891 |
| 08 Feb 2025 | 26,98 | -0,16 | -0,59% | 27,17 | 27,33 | 26,88 | 5.511 |
| 07 Feb 2025 | 27,14 | 0,23 | 0,85% | 27,00 | 27,14 | 26,88 | 33.953 |
| 06 Feb 2025 | 26,91 | 0,16 | 0,58% | 26,85 | 26,955 | 26,73 | 3.379 |
| 05 Feb 2025 | 26,7536 | 0,42 | 1,61% | 26,4678 | 26,7536 | 26,4678 | 2.371 |
| 04 Feb 2025 | 26,33 | -0,29 | -1,09% | 25,94 | 26,5192 | 25,94 | 6.911 |
| 01 Feb 2025 | 26,62 | -0,05 | -0,19% | 26,85 | 27,139 | 26,61 | 5.936 |
| 31 Gen 2025 | 26,67 | 0,17 | 0,64% | 26,78 | 26,82 | 26,4571 | 40.688 |
| 30 Gen 2025 | 26,50 | -0,13 | -0,50% | 26,66 | 26,66 | 26,28 | 17.176 |
| 29 Gen 2025 | 26,6344 | 0,83 | 3,20% | 26,08 | 26,66 | 25,80 | 14.323 |
| 28 Gen 2025 | 25,8076 | -1,95 | -7,02% | 26,04 | 26,1894 | 25,56 | 27.773 |
| 25 Gen 2025 | 27,7565 | -0,03 | -0,12% | 28,01 | 28,01 | 27,64 | 7.487 |
| 24 Gen 2025 | 27,79 | 0,00 | 0,00% | 27,79 | 27,79 | 27,79 | 0 |
| 23 Gen 2025 | 27,79 | 0,66 | 2,43% | 27,61 | 27,86 | 27,61 | 14.182 |
| 22 Gen 2025 | 27,13 | 0,33 | 1,23% | 27,10 | 27,19 | 26,72 | 19.657 |
| 18 Gen 2025 | 26,8012 | 0,29 | 1,10% | 26,76 | 26,90 | 26,76 | 5.198 |
| 17 Gen 2025 | 26,51 | -0,14 | -0,53% | 26,73 | 26,82 | 26,51 | 6.959 |
| 16 Gen 2025 | 26,65 | 0,75 | 2,90% | 26,46 | 26,65 | 26,46 | 3.150 |
| 15 Gen 2025 | 25,90 | 0,01 | 0,04% | 26,25 | 26,25 | 25,89 | 1.199 |
| 14 Gen 2025 | 25,89 | -0,26 | -0,99% | 25,75 | 25,90 | 25,70 | 1.226 |
| 11 Gen 2025 | 26,15 | -0,25 | -0,95% | 26,26 | 26,27 | 25,99 | 6.086 |
| 09 Gen 2025 | 26,40 | -0,01 | -0,04% | 26,41 | 26,41 | 26,32 | 2.231 |
| 08 Gen 2025 | 26,41 | -0,75 | -2,76% | 27,22 | 27,22 | 26,35 | 4.259 |
| 07 Gen 2025 | 27,16 | 0,46 | 1,72% | 27,08 | 27,31 | 27,061 | 6.059 |
| 04 Gen 2025 | 26,70 | 0,58 | 2,22% | 26,36 | 26,70 | 26,3442 | 4.791 |
| 03 Gen 2025 | 26,12 | 0,25 | 0,96% | 26,28 | 26,28 | 26,04 | 3.201 |
| 01 Gen 2025 | 25,8717 | -0,36 | -1,39% | 26,31 | 26,31 | 25,8717 | 1.015 |
| 31 Dic 2024 | 26,2356 | -0,22 | -0,85% | 25,96 | 26,3599 | 25,96 | 3.400 |
| 28 Dic 2024 | 26,46 | -0,42 | -1,57% | 26,78 | 26,78 | 26,25 | 1.677 |
| 27 Dic 2024 | 26,8813 | 0,01 | 0,03% | 26,75 | 26,8813 | 26,75 | 1.050 |
| 24 Dic 2024 | 26,8735 | 0,26 | 0,97% | 26,72 | 26,8735 | 26,72 | 1.243 |
| 24 Dic 2024 | 26,6145 | 0,41 | 1,56% | 26,32 | 26,6145 | 26,28 | 805 |
| 21 Dic 2024 | 26,2046 | 0,22 | 0,84% | 25,77 | 26,4644 | 25,6901 | 5.767 |
| 20 Dic 2024 | 25,9872 | 0,03 | 0,10% | 26,28 | 26,38 | 25,9872 | 19.513 |
| 19 Dic 2024 | 25,96 | -0,97 | -3,60% | 26,809 | 26,99 | 25,955 | 1.984 |
| 18 Dic 2024 | 26,93 | -0,22 | -0,81% | 27,07 | 27,07 | 26,7786 | 4.109 |
| 17 Dic 2024 | 27,1499 | 0,44 | 1,66% | 26,92 | 27,20 | 26,92 | 2.762 |
| 14 Dic 2024 | 26,7061 | 0,09 | 0,33% | 26,90 | 26,90 | 26,61 | 5.024 |
| 13 Dic 2024 | 26,6179 | -0,16 | -0,60% | 26,7202 | 26,80 | 26,61 | 5.573 |
| 12 Dic 2024 | 26,7791 | 0,52 | 1,98% | 26,57 | 26,82 | 26,485 | 2.043 |
| 11 Dic 2024 | 26,26 | -0,25 | -0,94% | 26,67 | 26,72 | 26,20 | 5.885 |
| 10 Dic 2024 | 26,51 | -0,53 | -1,96% | 26,91 | 26,91 | 26,48 | 8.399 |
| 07 Dic 2024 | 27,0392 | 0,30 | 1,11% | 26,9432 | 27,0392 | 26,9432 | 4.299 |
| 06 Dic 2024 | 26,7417 | 0,06 | 0,23% | 26,7384 | 26,94 | 26,7384 | 7.830 |
| 05 Dic 2024 | 26,6812 | 0,45 | 1,73% | 26,51 | 26,71 | 26,51 | 1.049 |
| 04 Dic 2024 | 26,2268 | 0,30 | 1,16% | 25,94 | 26,2268 | 25,94 | 337 |
| 03 Dic 2024 | 25,9273 | 0,25 | 0,99% | 25,85 | 25,97 | 25,85 | 1.454 |
| 29 Nov 2024 | 25,6734 | 0,26 | 1,04% | 25,50 | 25,68 | 25,50 | 951 |
| 28 Nov 2024 | 25,4086 | -0,27 | -1,05% | 25,59 | 25,59 | 25,3579 | 1.648 |
| 27 Nov 2024 | 25,6778 | 0,23 | 0,92% | 25,54 | 25,72 | 25,54 | 12.026 |
| 26 Nov 2024 | 25,4445 | -0,07 | -0,27% | 26,04 | 26,04 | 25,3043 | 17.226 |
| 23 Nov 2024 | 25,5125 | -0,09 | -0,33% | 25,55 | 25,55 | 25,432 | 1.966 |
| 22 Nov 2024 | 25,5979 | 0,13 | 0,53% | 25,72 | 25,72 | 25,26 | 9.881 |
| 21 Nov 2024 | 25,464 | 0,01 | 0,06% | 25,55 | 25,55 | 25,26 | 9.012 |
| 20 Nov 2024 | 25,45 | 0,57 | 2,28% | 24,82 | 25,45 | 24,82 | 1.513 |
| 19 Nov 2024 | 24,883 | 0,15 | 0,62% | 24,79 | 24,9149 | 24,79 | 8.126 |
|
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 |
