Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 25,53 | -1,93 | -7,03% | 27,83 | 27,83 | 25,30 | 17.716 |
| 21 Feb 2025 | 27,46 | -0,93 | -3,28% | 28,03 | 28,25 | 27,10 | 10.168 |
| 20 Feb 2025 | 28,39 | -0,39 | -1,34% | 28,38 | 28,46 | 28,1314 | 2.667 |
| 19 Feb 2025 | 28,775 | 0,70 | 2,51% | 28,37 | 28,775 | 28,2133 | 10.243 |
| 15 Feb 2025 | 28,07 | -0,12 | -0,43% | 28,35 | 28,64 | 27,97 | 4.648 |
| 14 Feb 2025 | 28,19 | 0,81 | 2,96% | 27,70 | 28,19 | 27,50 | 6.524 |
| 13 Feb 2025 | 27,38 | -0,68 | -2,42% | 27,31 | 27,6524 | 26,89 | 10.646 |
| 12 Feb 2025 | 28,06 | -0,34 | -1,20% | 27,93 | 28,3005 | 27,7523 | 25.216 |
| 11 Feb 2025 | 28,40 | 0,09 | 0,32% | 29,00 | 29,00 | 28,19 | 33.704 |
| 08 Feb 2025 | 28,31 | -1,21 | -4,10% | 29,39 | 29,39 | 28,2701 | 50.898 |
| 07 Feb 2025 | 29,52 | 0,07 | 0,22% | 29,85 | 29,85 | 29,12 | 32.164 |
| 06 Feb 2025 | 29,4539 | 0,72 | 2,52% | 29,00 | 29,5299 | 28,71 | 12.710 |
| 05 Feb 2025 | 28,73 | 0,44 | 1,56% | 28,26 | 28,7775 | 28,26 | 25.922 |
| 04 Feb 2025 | 28,29 | -1,05 | -3,58% | 27,31 | 28,79 | 27,0101 | 38.877 |
| 01 Feb 2025 | 29,34 | -0,87 | -2,88% | 30,36 | 30,46 | 29,2276 | 12.098 |
| 31 Gen 2025 | 30,21 | 1,04 | 3,57% | 29,81 | 30,536 | 29,62 | 23.297 |
| 30 Gen 2025 | 29,17 | -0,31 | -1,05% | 29,35 | 29,5731 | 28,865 | 5.337 |
| 29 Gen 2025 | 29,48 | -0,01 | -0,03% | 29,50 | 29,63 | 29,17 | 8.924 |
| 28 Gen 2025 | 29,49 | -0,83 | -2,74% | 29,29 | 29,9126 | 29,02 | 16.007 |
| 25 Gen 2025 | 30,32 | -0,31 | -1,01% | 30,50 | 30,50 | 30,2101 | 33.007 |
| 24 Gen 2025 | 30,63 | 0,00 | 0,00% | 30,63 | 30,63 | 30,63 | 0 |
| 23 Gen 2025 | 30,63 | -0,42 | -1,35% | 31,25 | 31,25 | 30,50 | 7.334 |
| 22 Gen 2025 | 31,05 | 1,58 | 5,36% | 30,29 | 31,05 | 30,16 | 20.097 |
| 18 Gen 2025 | 29,47 | 0,26 | 0,89% | 29,83 | 29,85 | 29,38 | 11.774 |
| 17 Gen 2025 | 29,21 | 0,64 | 2,24% | 28,69 | 29,28 | 28,5689 | 57.327 |
| 16 Gen 2025 | 28,57 | 1,08 | 3,93% | 29,18 | 29,18 | 28,37 | 36.915 |
| 15 Gen 2025 | 27,49 | 0,98 | 3,69% | 27,11 | 27,53 | 26,7735 | 13.190 |
| 14 Gen 2025 | 26,5111 | 0,65 | 2,52% | 25,22 | 26,5111 | 25,22 | 12.051 |
| 11 Gen 2025 | 25,86 | -1,15 | -4,27% | 26,32 | 26,32 | 25,62 | 33.760 |
| 09 Gen 2025 | 27,0139 | 0,07 | 0,27% | 26,70 | 27,0139 | 26,13 | 18.920 |
| 08 Gen 2025 | 26,94 | -0,41 | -1,50% | 27,82 | 27,86 | 26,4758 | 84.897 |
| 07 Gen 2025 | 27,35 | 0,00 | 0,00% | 27,76 | 28,34 | 27,28 | 19.702 |
| 04 Gen 2025 | 27,35 | 0,96 | 3,64% | 26,63 | 27,375 | 26,1722 | 54.249 |
| 03 Gen 2025 | 26,3892 | -0,12 | -0,46% | 27,13 | 27,3181 | 26,22 | 23.014 |
| 01 Gen 2025 | 26,51 | -0,01 | -0,04% | 26,93 | 27,00 | 26,3312 | 14.013 |
| 31 Dic 2024 | 26,52 | -0,46 | -1,70% | 26,55 | 26,82 | 25,82 | 23.742 |
| 28 Dic 2024 | 26,9778 | -0,85 | -3,06% | 27,41 | 27,41 | 26,5236 | 24.600 |
| 27 Dic 2024 | 27,83 | 0,28 | 1,03% | 27,26 | 27,88 | 27,06 | 11.151 |
| 24 Dic 2024 | 27,5475 | 0,57 | 2,10% | 26,93 | 27,5475 | 26,835 | 13.998 |
| 24 Dic 2024 | 26,98 | 0,11 | 0,41% | 26,89 | 27,02 | 26,25 | 32.110 |
| 21 Dic 2024 | 26,87 | 0,47 | 1,78% | 26,20 | 27,71 | 26,00 | 17.767 |
| 20 Dic 2024 | 26,40 | -0,22 | -0,81% | 27,62 | 27,6598 | 26,40 | 16.320 |
| 19 Dic 2024 | 26,615 | -3,45 | -11,46% | 30,50 | 30,50 | 26,615 | 22.170 |
| 18 Dic 2024 | 30,06 | -1,09 | -3,51% | 30,86 | 30,86 | 29,7492 | 19.508 |
| 17 Dic 2024 | 31,153 | 0,04 | 0,13% | 31,24 | 31,63 | 31,08 | 23.563 |
| 14 Dic 2024 | 31,112 | -0,59 | -1,86% | 31,90 | 31,90 | 30,85 | 30.821 |
| 13 Dic 2024 | 31,7031 | -0,58 | -1,80% | 32,00 | 32,05 | 31,7031 | 25.324 |
| 12 Dic 2024 | 32,2847 | 0,67 | 2,13% | 32,19 | 32,5188 | 31,955 | 8.630 |
| 11 Dic 2024 | 31,61 | -0,69 | -2,14% | 32,53 | 32,53 | 31,332 | 8.356 |
| 10 Dic 2024 | 32,30 | -0,50 | -1,52% | 33,06 | 33,3045 | 32,30 | 8.346 |
| 07 Dic 2024 | 32,80 | -0,04 | -0,12% | 33,49 | 33,49 | 32,50 | 15.994 |
| 06 Dic 2024 | 32,84 | -0,72 | -2,15% | 33,82 | 33,82 | 32,77 | 8.838 |
| 05 Dic 2024 | 33,56 | 0,27 | 0,81% | 33,35 | 33,64 | 33,15 | 15.983 |
| 04 Dic 2024 | 33,29 | -0,40 | -1,19% | 33,82 | 33,82 | 32,98 | 18.555 |
| 03 Dic 2024 | 33,69 | -0,43 | -1,26% | 34,07 | 34,12 | 33,32 | 36.413 |
| 29 Nov 2024 | 34,12 | 0,29 | 0,86% | 34,52 | 34,52 | 33,92 | 10.808 |
| 28 Nov 2024 | 33,83 | -0,45 | -1,31% | 34,50 | 35,00 | 33,83 | 9.110 |
| 27 Nov 2024 | 34,28 | -0,46 | -1,32% | 34,87 | 34,87 | 33,95 | 25.526 |
|
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 |
