Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 31,40 | -1,05 | -3,24% | 31,25 | 31,75 | 31,1852 | 6.199.655 |
| 17 Gen 2025 | 32,45 | 0,44 | 1,37% | 31,72 | 32,46 | 31,71 | 4.918.599 |
| 16 Gen 2025 | 32,01 | -1,51 | -4,50% | 32,48 | 32,68 | 31,845 | 5.748.734 |
| 15 Gen 2025 | 33,52 | 0,08 | 0,24% | 33,04 | 33,98 | 32,86 | 4.635.395 |
| 14 Gen 2025 | 33,44 | 0,23 | 0,69% | 34,02 | 34,215 | 33,39 | 3.424.677 |
| 11 Gen 2025 | 33,21 | 1,04 | 3,23% | 32,69 | 33,63 | 32,68 | 5.823.290 |
| 09 Gen 2025 | 32,17 | -0,01 | -0,03% | 32,21 | 32,77 | 31,9799 | 6.907.983 |
| 08 Gen 2025 | 32,18 | 1,12 | 3,61% | 30,95 | 32,40 | 30,91 | 6.308.979 |
| 07 Gen 2025 | 31,06 | -0,73 | -2,30% | 31,13 | 31,36 | 30,65 | 5.152.759 |
| 04 Gen 2025 | 31,79 | -1,04 | -3,17% | 32,44 | 32,55 | 31,64 | 6.342.014 |
| 03 Gen 2025 | 32,83 | 0,14 | 0,43% | 32,29 | 33,38 | 32,00 | 8.591.525 |
| 01 Gen 2025 | 32,69 | 0,57 | 1,77% | 31,98 | 32,7985 | 31,89 | 7.882.136 |
| 31 Dic 2024 | 32,12 | 0,85 | 2,72% | 32,13 | 32,56 | 31,6649 | 4.839.878 |
| 28 Dic 2024 | 31,27 | 0,85 | 2,79% | 30,87 | 31,81 | 30,83 | 5.904.373 |
| 27 Dic 2024 | 30,42 | 0,06 | 0,20% | 30,57 | 30,809 | 30,24 | 3.557.662 |
| 24 Dic 2024 | 30,36 | -0,83 | -2,66% | 30,98 | 31,05 | 30,36 | 2.974.580 |
| 24 Dic 2024 | 31,19 | -1,11 | -3,44% | 31,60 | 32,025 | 31,15 | 5.082.887 |
| 21 Dic 2024 | 32,30 | -0,57 | -1,73% | 33,38 | 33,52 | 31,53 | 8.203.355 |
| 20 Dic 2024 | 32,87 | 0,31 | 0,95% | 31,97 | 32,8908 | 31,92 | 7.811.293 |
| 19 Dic 2024 | 32,56 | 2,21 | 7,28% | 30,45 | 32,71 | 30,2468 | 8.187.948 |
| 18 Dic 2024 | 30,35 | 0,27 | 0,90% | 30,29 | 30,54 | 30,165 | 3.070.088 |
| 17 Dic 2024 | 30,08 | -0,89 | -2,87% | 30,67 | 30,68 | 29,975 | 4.043.993 |
| 14 Dic 2024 | 30,97 | -0,44 | -1,40% | 30,97 | 31,3486 | 30,65 | 3.854.872 |
| 13 Dic 2024 | 31,41 | 0,41 | 1,32% | 31,28 | 31,4652 | 31,1235 | 3.521.600 |
| 12 Dic 2024 | 31,00 | -1,15 | -3,58% | 31,62 | 31,66 | 30,92 | 7.404.534 |
| 11 Dic 2024 | 32,15 | 0,23 | 0,72% | 31,78 | 32,31 | 31,55 | 3.053.640 |
| 10 Dic 2024 | 31,92 | 0,52 | 1,66% | 31,54 | 32,05 | 31,4437 | 3.305.288 |
| 07 Dic 2024 | 31,40 | -0,55 | -1,72% | 31,89 | 31,9126 | 31,383 | 3.166.629 |
| 06 Dic 2024 | 31,95 | 0,19 | 0,60% | 31,77 | 31,99 | 31,68 | 1.878.713 |
| 05 Dic 2024 | 31,76 | -0,79 | -2,43% | 32,14 | 32,22 | 31,74 | 4.055.495 |
| 04 Dic 2024 | 32,55 | -0,19 | -0,58% | 32,92 | 32,999 | 32,52 | 2.938.508 |
| 03 Dic 2024 | 32,74 | -0,70 | -2,09% | 33,32 | 33,35 | 32,62 | 3.400.666 |
| 29 Nov 2024 | 33,44 | -0,58 | -1,70% | 33,99 | 34,05 | 33,39 | 1.934.716 |
| 28 Nov 2024 | 34,02 | 0,55 | 1,64% | 33,65 | 34,468 | 33,65 | 3.089.488 |
| 27 Nov 2024 | 33,47 | -0,36 | -1,06% | 33,64 | 33,75 | 33,37 | 3.841.267 |
| 26 Nov 2024 | 33,83 | -0,09 | -0,27% | 33,37 | 34,135 | 33,18 | 5.202.353 |
| 23 Nov 2024 | 33,92 | -0,07 | -0,21% | 34,12 | 34,32 | 33,825 | 4.895.882 |
| 22 Nov 2024 | 33,99 | -0,24 | -0,70% | 33,82 | 35,00 | 33,7224 | 7.155.543 |
| 21 Nov 2024 | 34,23 | 0,04 | 0,12% | 34,23 | 35,12 | 34,185 | 7.337.747 |
| 20 Nov 2024 | 34,19 | -0,45 | -1,30% | 35,02 | 35,055 | 34,117 | 4.019.584 |
| 19 Nov 2024 | 34,64 | -0,50 | -1,42% | 34,91 | 35,1099 | 34,34 | 3.701.214 |
| 16 Nov 2024 | 35,14 | 1,65 | 4,93% | 34,28 | 35,39 | 34,24 | 6.642.333 |
| 15 Nov 2024 | 33,49 | 0,47 | 1,42% | 33,07 | 33,60 | 32,96 | 3.611.044 |
| 14 Nov 2024 | 33,02 | 0,10 | 0,30% | 32,99 | 33,30 | 32,66 | 4.754.558 |
| 13 Nov 2024 | 32,92 | 0,12 | 0,37% | 32,82 | 33,32 | 32,70 | 3.756.627 |
| 12 Nov 2024 | 32,80 | 0,04 | 0,12% | 32,60 | 33,16 | 32,57 | 3.227.002 |
| 09 Nov 2024 | 32,76 | -0,03 | -0,09% | 32,89 | 32,97 | 32,65 | 2.500.650 |
| 08 Nov 2024 | 32,79 | -1,03 | -3,05% | 33,47 | 33,475 | 32,68 | 4.978.802 |
| 07 Nov 2024 | 33,82 | -1,95 | -5,45% | 34,54 | 34,705 | 33,72 | 6.756.509 |
| 06 Nov 2024 | 35,77 | -0,92 | -2,51% | 36,45 | 36,47 | 35,6601 | 3.435.549 |
| 05 Nov 2024 | 36,69 | 0,23 | 0,63% | 36,56 | 36,945 | 36,18 | 4.027.661 |
| 01 Nov 2024 | 36,46 | -0,50 | -1,35% | 36,77 | 36,785 | 35,955 | 4.903.819 |
| 31 Ott 2024 | 36,96 | 1,79 | 5,09% | 35,76 | 36,97 | 35,75 | 8.960.359 |
| 30 Ott 2024 | 35,17 | 0,53 | 1,53% | 34,76 | 35,24 | 34,625 | 4.433.334 |
| 29 Ott 2024 | 34,64 | -0,66 | -1,87% | 35,27 | 35,53 | 34,464 | 3.904.983 |
| 28 Ott 2024 | 35,30 | -0,01 | -0,03% | 34,86 | 35,34 | 34,86 | 3.578.643 |
| 26 Ott 2024 | 35,31 | -0,39 | -1,09% | 35,33 | 35,43 | 34,58 | 5.871.993 |
| 25 Ott 2024 | 35,70 | -0,57 | -1,57% | 35,74 | 36,12 | 35,605 | 4.077.855 |
| 24 Ott 2024 | 36,27 | 1,08 | 3,07% | 35,53 | 36,74 | 35,445 | 5.838.061 |
| 23 Ott 2024 | 35,19 | -0,06 | -0,17% | 35,64 | 35,75 | 34,97 | 4.758.275 |
|
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 |
