Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 38,99 | -3,86 | -9,01% | 42,32 | 45,22 | 38,55 | 6.584.587 |
| 07 Mar 2025 | 42,85 | 7,76 | 22,11% | 39,50 | 43,02 | 37,68 | 7.496.998 |
| 06 Mar 2025 | 35,09 | -3,55 | -9,19% | 38,00 | 40,21 | 34,89 | 10.555.354 |
| 05 Mar 2025 | 38,64 | 1,75 | 4,74% | 40,01 | 44,36 | 35,14 | 14.269.377 |
| 04 Mar 2025 | 36,89 | 5,39 | 17,11% | 30,54 | 38,625 | 30,38 | 10.299.495 |
| 01 Mar 2025 | 31,50 | -1,28 | -3,90% | 33,40 | 35,0299 | 31,13 | 10.229.667 |
| 28 Feb 2025 | 32,78 | 3,26 | 11,04% | 28,90 | 33,10 | 28,345 | 10.371.316 |
| 27 Feb 2025 | 29,52 | -1,23 | -4,00% | 30,14 | 31,37 | 28,0699 | 9.942.176 |
| 26 Feb 2025 | 30,75 | 0,38 | 1,25% | 30,84 | 33,7539 | 29,40 | 13.866.365 |
| 25 Feb 2025 | 30,37 | 0,26 | 0,86% | 29,09 | 31,83 | 28,235 | 9.629.665 |
| 22 Feb 2025 | 30,11 | 3,64 | 13,75% | 26,48 | 30,52 | 26,47 | 17.901.640 |
| 21 Feb 2025 | 26,47 | 0,26 | 0,99% | 26,22 | 27,40 | 25,85 | 7.609.117 |
| 20 Feb 2025 | 26,21 | -0,59 | -2,20% | 27,25 | 27,25 | 26,15 | 6.079.493 |
| 19 Feb 2025 | 26,80 | -0,25 | -0,92% | 26,71 | 27,27 | 26,36 | 7.576.735 |
| 15 Feb 2025 | 27,05 | -0,37 | -1,35% | 27,27 | 27,71 | 26,87 | 8.176.518 |
| 14 Feb 2025 | 27,42 | -0,87 | -3,06% | 28,07 | 28,77 | 27,27 | 10.708.908 |
| 13 Feb 2025 | 28,285 | -0,22 | -0,75% | 29,74 | 30,0872 | 28,00 | 10.989.149 |
| 12 Feb 2025 | 28,50 | 0,18 | 0,64% | 28,75 | 28,88 | 27,90 | 5.126.828 |
| 11 Feb 2025 | 28,32 | -1,49 | -5,00% | 28,59 | 29,28 | 28,25 | 5.384.286 |
| 08 Feb 2025 | 29,81 | 1,81 | 6,46% | 27,51 | 29,96 | 27,4437 | 9.999.233 |
| 07 Feb 2025 | 28,00 | -0,38 | -1,34% | 28,00 | 29,0376 | 27,73 | 4.947.051 |
| 06 Feb 2025 | 28,38 | -1,31 | -4,41% | 29,74 | 30,50 | 28,24 | 4.799.449 |
| 05 Feb 2025 | 29,69 | -1,85 | -5,87% | 30,65 | 31,47 | 29,1801 | 4.564.653 |
| 04 Feb 2025 | 31,54 | 1,29 | 4,26% | 34,41 | 35,78 | 29,3101 | 11.709.637 |
| 01 Feb 2025 | 30,25 | 1,83 | 6,44% | 27,72 | 30,94 | 27,3348 | 10.015.451 |
| 31 Gen 2025 | 28,42 | -0,06 | -0,21% | 27,87 | 29,0599 | 27,63 | 4.421.037 |
| 30 Gen 2025 | 28,48 | -0,32 | -1,11% | 28,53 | 30,8346 | 28,3391 | 5.718.093 |
| 29 Gen 2025 | 28,80 | -2,14 | -6,92% | 30,19 | 31,8499 | 28,38 | 4.548.429 |
| 28 Gen 2025 | 30,94 | 3,52 | 12,84% | 33,85 | 33,9844 | 30,26 | 12.101.161 |
| 25 Gen 2025 | 27,42 | -1,30 | -4,53% | 27,20 | 27,86 | 27,00 | 3.227.139 |
| 24 Gen 2025 | 28,72 | 0,00 | 0,00% | 28,72 | 28,72 | 28,72 | 0 |
| 23 Gen 2025 | 28,72 | 0,82 | 2,94% | 27,80 | 28,88 | 27,72 | 2.607.749 |
| 22 Gen 2025 | 27,90 | -2,50 | -8,22% | 29,15 | 29,64 | 27,708 | 4.661.297 |
| 18 Gen 2025 | 30,40 | 0,30 | 1,00% | 29,02 | 30,40 | 28,95 | 2.750.625 |
| 17 Gen 2025 | 30,10 | -0,17 | -0,56% | 29,91 | 30,59 | 29,38 | 4.156.250 |
| 16 Gen 2025 | 30,27 | 26,67 | 740,83% | 32,00 | 32,4544 | 30,09 | 5.137.496 |
| 15 Gen 2025 | 3,60 | -0,16 | -4,26% | 3,62 | 3,845 | 3,43 | 38.258.122 |
| 14 Gen 2025 | 3,76 | -0,14 | -3,59% | 4,17 | 4,23 | 3,6934 | 40.290.636 |
| 11 Gen 2025 | 3,90 | 0,46 | 13,37% | 3,69 | 4,05 | 3,621 | 62.258.262 |
| 09 Gen 2025 | 3,44 | -0,03 | -0,86% | 3,55 | 3,79 | 3,38 | 58.482.475 |
| 08 Gen 2025 | 3,47 | 0,35 | 11,22% | 3,05 | 3,60 | 3,04 | 63.532.700 |
| 07 Gen 2025 | 3,12 | -0,06 | -1,89% | 3,10 | 3,245 | 3,03 | 33.667.484 |
| 04 Gen 2025 | 3,18 | -0,35 | -9,92% | 3,40 | 3,46 | 3,17 | 35.911.476 |
| 03 Gen 2025 | 3,53 | 0,13 | 3,82% | 3,28 | 3,86 | 3,26 | 56.105.358 |
| 01 Gen 2025 | 3,40 | 0,05 | 1,49% | 3,23 | 3,4682 | 3,19 | 45.112.960 |
| 31 Dic 2024 | 3,35 | 0,16 | 5,02% | 3,57 | 3,79 | 3,1624 | 69.420.278 |
| 28 Dic 2024 | 3,19 | 0,22 | 7,41% | 3,09 | 3,525 | 3,04 | 91.344.583 |
| 27 Dic 2024 | 2,97 | -0,05 | -1,66% | 3,07 | 3,18 | 2,94 | 35.911.955 |
| 24 Dic 2024 | 3,02 | -0,34 | -9,99% | 3,22 | 3,22 | 3,01 | 21.320.619 |
| 24 Dic 2024 | 3,355 | -0,48 | -12,40% | 3,69 | 3,96 | 3,35 | 24.942.802 |
| 21 Dic 2024 | 3,83 | -1,57 | -29,07% | 5,31 | 5,3596 | 3,772 | 70.367.038 |
| 20 Dic 2024 | 5,40 | 1,27 | 30,75% | 4,11 | 5,46 | 4,05 | 88.918.903 |
| 19 Dic 2024 | 4,13 | 0,71 | 20,76% | 3,37 | 4,60 | 3,28 | 67.244.263 |
| 18 Dic 2024 | 3,42 | 0,15 | 4,43% | 3,36 | 3,45 | 3,26 | 25.929.513 |
| 17 Dic 2024 | 3,275 | 0,14 | 4,30% | 3,14 | 3,29 | 3,13 | 13.650.704 |
| 14 Dic 2024 | 3,14 | -0,02 | -0,63% | 3,08 | 3,23 | 3,05 | 21.465.536 |
| 13 Dic 2024 | 3,16 | 0,06 | 1,77% | 3,14 | 3,22 | 3,06 | 17.958.455 |
| 12 Dic 2024 | 3,105 | -0,07 | -2,20% | 3,03 | 3,13 | 2,99 | 14.037.371 |
| 11 Dic 2024 | 3,175 | -0,01 | -0,16% | 3,14 | 3,21 | 3,09 | 17.000.103 |
| 10 Dic 2024 | 3,18 | 0,12 | 3,92% | 3,06 | 3,2499 | 3,03 | 26.000.625 |
|
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 |
