Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mar 2025 | 25,58 | -0,49 | -1,88% | 26,04 | 26,075 | 25,48 | 1.355.282 |
| 12 Mar 2025 | 26,07 | 0,02 | 0,08% | 26,33 | 26,4139 | 25,865 | 1.214.241 |
| 11 Mar 2025 | 26,05 | -0,16 | -0,61% | 26,20 | 26,365 | 25,8121 | 2.100.300 |
| 10 Mar 2025 | 26,21 | -0,64 | -2,38% | 26,55 | 26,685 | 25,96 | 2.411.783 |
| 08 Mar 2025 | 26,85 | 0,17 | 0,64% | 26,65 | 26,95 | 26,2322 | 1.313.682 |
| 07 Mar 2025 | 26,68 | -0,51 | -1,88% | 26,88 | 27,12 | 26,59 | 1.491.875 |
| 06 Mar 2025 | 27,19 | 0,35 | 1,30% | 26,84 | 27,2364 | 26,71 | 1.462.716 |
| 05 Mar 2025 | 26,84 | -0,42 | -1,54% | 26,99 | 27,2799 | 26,4706 | 1.688.475 |
| 04 Mar 2025 | 27,26 | -0,63 | -2,26% | 28,00 | 28,095 | 27,11 | 934.288 |
| 01 Mar 2025 | 27,89 | 0,31 | 1,12% | 27,56 | 27,90 | 27,48 | 716.503 |
| 28 Feb 2025 | 27,58 | -0,36 | -1,29% | 27,98 | 28,07 | 27,58 | 717.216 |
| 27 Feb 2025 | 27,94 | 0,09 | 0,32% | 27,99 | 28,225 | 27,875 | 1.235.942 |
| 26 Feb 2025 | 27,85 | -0,06 | -0,21% | 27,93 | 28,065 | 27,605 | 1.035.774 |
| 25 Feb 2025 | 27,91 | -0,07 | -0,25% | 28,06 | 28,1383 | 27,72 | 769.905 |
| 22 Feb 2025 | 27,98 | -0,71 | -2,47% | 28,79 | 28,79 | 27,885 | 955.095 |
| 21 Feb 2025 | 28,69 | -0,27 | -0,93% | 28,90 | 28,92 | 28,481 | 640.752 |
| 20 Feb 2025 | 28,96 | -0,11 | -0,38% | 28,92 | 29,0099 | 28,8499 | 849.961 |
| 19 Feb 2025 | 29,07 | 0,18 | 0,62% | 28,95 | 29,09 | 28,90 | 840.814 |
| 15 Feb 2025 | 28,89 | 0,07 | 0,24% | 28,93 | 28,98 | 28,8201 | 1.299.375 |
| 14 Feb 2025 | 28,82 | 0,30 | 1,05% | 28,65 | 28,845 | 28,575 | 1.331.411 |
| 13 Feb 2025 | 28,52 | -0,15 | -0,52% | 28,33 | 28,59 | 28,27 | 1.490.968 |
| 12 Feb 2025 | 28,67 | -0,14 | -0,49% | 28,69 | 28,74 | 28,5801 | 889.704 |
| 11 Feb 2025 | 28,81 | 0,06 | 0,21% | 28,92 | 28,93 | 28,7199 | 1.042.702 |
| 08 Feb 2025 | 28,75 | -0,26 | -0,90% | 29,08 | 29,08 | 28,7126 | 2.246.954 |
| 07 Feb 2025 | 29,01 | 0,01 | 0,03% | 29,23 | 29,23 | 28,805 | 1.118.979 |
| 06 Feb 2025 | 29,00 | 0,19 | 0,66% | 28,89 | 29,0171 | 28,715 | 1.335.639 |
| 05 Feb 2025 | 28,81 | 0,17 | 0,59% | 28,64 | 28,8383 | 28,62 | 1.103.173 |
| 04 Feb 2025 | 28,64 | -0,30 | -1,04% | 28,37 | 28,815 | 28,25 | 1.964.489 |
| 01 Feb 2025 | 28,94 | -0,26 | -0,89% | 29,24 | 29,3279 | 28,9026 | 1.534.823 |
| 31 Gen 2025 | 29,20 | 0,30 | 1,04% | 29,08 | 29,33 | 29,01 | 1.575.393 |
| 30 Gen 2025 | 28,90 | -0,14 | -0,48% | 28,99 | 29,13 | 28,78 | 1.391.651 |
| 29 Gen 2025 | 29,04 | 0,08 | 0,28% | 28,96 | 29,0874 | 28,87 | 1.547.152 |
| 28 Gen 2025 | 28,96 | -0,24 | -0,82% | 28,90 | 29,11 | 28,7661 | 1.398.049 |
| 25 Gen 2025 | 29,20 | 0,06 | 0,21% | 29,23 | 29,33 | 29,1314 | 990.129 |
| 24 Gen 2025 | 29,14 | 0,00 | 0,00% | 29,14 | 29,14 | 29,14 | 0 |
| 23 Gen 2025 | 29,14 | -0,10 | -0,34% | 29,29 | 29,29 | 29,105 | 776.441 |
| 22 Gen 2025 | 29,24 | 0,42 | 1,46% | 29,00 | 29,24 | 28,97 | 1.230.391 |
| 18 Gen 2025 | 28,82 | 0,12 | 0,42% | 28,88 | 28,9299 | 28,7623 | 809.749 |
| 17 Gen 2025 | 28,70 | 0,21 | 0,74% | 28,53 | 28,7501 | 28,415 | 800.866 |
| 16 Gen 2025 | 28,49 | 0,36 | 1,28% | 28,71 | 28,75 | 28,4321 | 808.170 |
| 15 Gen 2025 | 28,13 | 0,27 | 0,97% | 28,01 | 28,2191 | 27,905 | 778.579 |
| 14 Gen 2025 | 27,86 | 0,24 | 0,87% | 27,48 | 27,86 | 27,4172 | 1.129.624 |
| 11 Gen 2025 | 27,62 | -0,33 | -1,18% | 27,70 | 27,77 | 27,535 | 1.238.875 |
| 09 Gen 2025 | 27,95 | 0,05 | 0,18% | 27,83 | 27,963 | 27,65 | 1.251.661 |
| 08 Gen 2025 | 27,90 | -0,19 | -0,68% | 28,18 | 28,29 | 27,79 | 1.526.985 |
| 07 Gen 2025 | 28,09 | 0,05 | 0,18% | 28,23 | 28,395 | 28,0542 | 1.373.349 |
| 04 Gen 2025 | 28,04 | 0,37 | 1,34% | 27,77 | 28,049 | 27,64 | 902.497 |
| 03 Gen 2025 | 27,67 | -0,04 | -0,14% | 27,88 | 28,0035 | 27,545 | 1.503.700 |
| 01 Gen 2025 | 27,71 | 0,04 | 0,14% | 27,80 | 27,90 | 27,6269 | 1.072.298 |
| 31 Dic 2024 | 27,67 | -0,22 | -0,79% | 27,68 | 27,80 | 27,41 | 909.260 |
| 28 Dic 2024 | 27,89 | -0,28 | -0,99% | 28,00 | 28,16 | 27,716 | 913.248 |
| 27 Dic 2024 | 28,17 | 0,08 | 0,28% | 27,98 | 28,205 | 27,90 | 689.947 |
| 24 Dic 2024 | 28,09 | 0,21 | 0,75% | 27,92 | 28,095 | 27,80 | 574.501 |
| 24 Dic 2024 | 27,88 | 0,06 | 0,22% | 27,77 | 27,90 | 27,60 | 1.160.031 |
| 21 Dic 2024 | 27,82 | 0,26 | 0,94% | 27,42 | 28,06 | 27,40 | 1.395.414 |
| 20 Dic 2024 | 27,56 | -0,06 | -0,22% | 27,83 | 28,00 | 27,53 | 2.067.684 |
| 19 Dic 2024 | 27,62 | -1,07 | -3,73% | 28,79 | 28,83 | 27,55 | 1.319.913 |
| 18 Dic 2024 | 28,69 | -0,29 | -1,00% | 28,83 | 28,93 | 28,6213 | 809.011 |
| 17 Dic 2024 | 28,98 | -0,01 | -0,03% | 28,98 | 29,1599 | 28,885 | 1.276.411 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
