Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 22,91 | -0,73 | -3,10% | 23,81 | 23,81 | 22,735 | 25.576 |
| 01 Mar 2025 | 23,6426 | 0,11 | 0,48% | 23,45 | 23,6426 | 23,37 | 8.722 |
| 28 Feb 2025 | 23,529 | -0,02 | -0,07% | 23,55 | 23,7343 | 23,51 | 10.990 |
| 27 Feb 2025 | 23,5456 | -0,10 | -0,44% | 23,66 | 23,66 | 23,4638 | 7.988 |
| 26 Feb 2025 | 23,65 | -0,30 | -1,25% | 23,95 | 23,95 | 23,5633 | 8.388 |
| 25 Feb 2025 | 23,95 | -0,01 | -0,06% | 23,96 | 24,0053 | 23,89 | 19.800 |
| 22 Feb 2025 | 23,9633 | -0,49 | -1,99% | 24,27 | 24,27 | 23,9633 | 7.872 |
| 21 Feb 2025 | 24,45 | 0,30 | 1,24% | 24,23 | 24,45 | 24,23 | 3.681 |
| 20 Feb 2025 | 24,15 | 0,06 | 0,23% | 24,16 | 24,31 | 24,1422 | 6.669 |
| 19 Feb 2025 | 24,0936 | 0,22 | 0,94% | 23,93 | 24,20 | 23,93 | 10.899 |
| 15 Feb 2025 | 23,87 | 0,07 | 0,32% | 23,98 | 24,05 | 23,87 | 7.554 |
| 14 Feb 2025 | 23,795 | 0,11 | 0,45% | 23,64 | 23,8413 | 23,64 | 1.978 |
| 13 Feb 2025 | 23,6882 | -0,47 | -1,93% | 24,00 | 24,075 | 23,68 | 5.340 |
| 12 Feb 2025 | 24,1533 | 0,17 | 0,72% | 24,02 | 24,24 | 24,02 | 4.590 |
| 11 Feb 2025 | 23,98 | 0,47 | 2,00% | 23,70 | 23,98 | 23,70 | 9.196 |
| 08 Feb 2025 | 23,51 | -0,05 | -0,20% | 23,63 | 23,70 | 23,51 | 5.332 |
| 07 Feb 2025 | 23,5574 | -0,27 | -1,14% | 23,92 | 23,92 | 23,4688 | 10.543 |
| 06 Feb 2025 | 23,83 | 0,05 | 0,21% | 23,82 | 23,835 | 23,7402 | 9.278 |
| 05 Feb 2025 | 23,78 | 0,55 | 2,37% | 23,23 | 23,82 | 23,23 | 5.282 |
| 04 Feb 2025 | 23,23 | -0,06 | -0,26% | 23,12 | 23,36 | 23,05 | 8.956 |
| 01 Feb 2025 | 23,29 | -0,52 | -2,18% | 23,80 | 23,80 | 23,29 | 10.615 |
| 31 Gen 2025 | 23,81 | 0,21 | 0,91% | 23,78 | 23,91 | 23,725 | 15.615 |
| 30 Gen 2025 | 23,5951 | 0,07 | 0,28% | 23,43 | 23,6451 | 23,43 | 17.950 |
| 29 Gen 2025 | 23,53 | -0,26 | -1,07% | 23,82 | 23,82 | 23,468 | 18.162 |
| 28 Gen 2025 | 23,785 | -0,06 | -0,25% | 23,78 | 23,8834 | 23,63 | 56.330 |
| 25 Gen 2025 | 23,845 | -0,13 | -0,52% | 24,13 | 24,13 | 23,845 | 37.629 |
| 24 Gen 2025 | 23,97 | 0,00 | 0,00% | 23,97 | 23,97 | 23,97 | 0 |
| 23 Gen 2025 | 23,97 | -0,26 | -1,07% | 24,12 | 24,255 | 23,97 | 11.738 |
| 22 Gen 2025 | 24,2301 | -0,19 | -0,76% | 24,35 | 24,35 | 24,185 | 7.281 |
| 18 Gen 2025 | 24,4157 | 0,12 | 0,49% | 24,30 | 24,42 | 24,30 | 7.852 |
| 17 Gen 2025 | 24,2972 | 0,03 | 0,11% | 24,20 | 24,34 | 24,146 | 5.627 |
| 16 Gen 2025 | 24,27 | 0,26 | 1,08% | 24,16 | 24,27 | 24,1201 | 13.819 |
| 15 Gen 2025 | 24,01 | 0,17 | 0,72% | 23,82 | 24,01 | 23,7561 | 4.534 |
| 14 Gen 2025 | 23,8384 | 0,33 | 1,40% | 23,56 | 23,98 | 23,55 | 13.484 |
| 11 Gen 2025 | 23,5099 | 0,07 | 0,30% | 23,63 | 23,8193 | 23,44 | 14.876 |
| 09 Gen 2025 | 23,44 | -0,09 | -0,38% | 23,36 | 23,44 | 23,31 | 26.838 |
| 08 Gen 2025 | 23,53 | 0,24 | 1,03% | 23,51 | 23,655 | 23,3961 | 22.617 |
| 07 Gen 2025 | 23,29 | 0,01 | 0,05% | 23,41 | 23,6228 | 23,25 | 43.303 |
| 04 Gen 2025 | 23,2775 | 0,19 | 0,82% | 23,27 | 23,3289 | 23,211 | 8.129 |
| 03 Gen 2025 | 23,0886 | 0,25 | 1,11% | 23,01 | 23,1738 | 22,9773 | 14.596 |
| 01 Gen 2025 | 22,8362 | 0,22 | 0,96% | 22,57 | 22,8699 | 22,57 | 16.894 |
| 31 Dic 2024 | 22,62 | 0,13 | 0,58% | 22,49 | 22,6534 | 22,44 | 21.069 |
| 28 Dic 2024 | 22,49 | 0,01 | 0,04% | 22,47 | 22,63 | 22,45 | 4.401 |
| 27 Dic 2024 | 22,48 | -0,10 | -0,44% | 22,48 | 22,54 | 22,43 | 16.203 |
| 24 Dic 2024 | 22,58 | 0,15 | 0,68% | 22,43 | 22,58 | 22,38 | 10.659 |
| 24 Dic 2024 | 22,4271 | 0,17 | 0,77% | 22,19 | 22,4271 | 22,17 | 15.515 |
| 21 Dic 2024 | 22,2551 | 0,09 | 0,43% | 22,16 | 22,3627 | 22,09 | 16.173 |
| 20 Dic 2024 | 22,1606 | -0,13 | -0,59% | 22,53 | 22,53 | 22,1606 | 21.615 |
| 19 Dic 2024 | 22,2924 | -0,54 | -2,37% | 22,83 | 22,87 | 22,26 | 35.274 |
| 18 Dic 2024 | 22,8324 | -0,75 | -3,16% | 22,79 | 22,8324 | 22,31 | 18.898 |
| 17 Dic 2024 | 23,5779 | -0,49 | -2,03% | 23,98 | 23,98 | 23,5779 | 16.571 |
| 14 Dic 2024 | 24,0676 | -0,13 | -0,53% | 24,21 | 24,21 | 24,00 | 8.687 |
| 13 Dic 2024 | 24,1955 | -0,30 | -1,24% | 24,39 | 24,39 | 24,11 | 38.217 |
| 12 Dic 2024 | 24,4993 | 0,05 | 0,20% | 24,46 | 24,5299 | 24,395 | 10.457 |
| 11 Dic 2024 | 24,45 | -0,12 | -0,49% | 24,65 | 24,65 | 24,45 | 8.319 |
| 10 Dic 2024 | 24,5701 | 0,15 | 0,62% | 24,66 | 24,84 | 24,5701 | 10.926 |
| 07 Dic 2024 | 24,4179 | -0,42 | -1,70% | 24,74 | 24,74 | 24,36 | 6.084 |
| 06 Dic 2024 | 24,84 | 0,21 | 0,85% | 24,74 | 24,96 | 24,685 | 17.773 |
| 05 Dic 2024 | 24,63 | -0,56 | -2,21% | 25,18 | 25,18 | 24,57 | 6.570 |
|
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 |
