Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 23,6772 | 0,25 | 1,05% | 23,38 | 23,69 | 23,38 | 25.886 |
| 07 Mar 2025 | 23,4309 | -0,10 | -0,41% | 23,39 | 23,4309 | 23,27 | 1.341 |
| 06 Mar 2025 | 23,5266 | 0,08 | 0,36% | 23,44 | 23,5266 | 23,28 | 592 |
| 05 Mar 2025 | 23,4428 | -0,40 | -1,68% | 23,79 | 23,79 | 23,4428 | 5.305 |
| 04 Mar 2025 | 23,8445 | -0,13 | -0,56% | 24,09 | 24,14 | 23,84 | 1.953 |
| 01 Mar 2025 | 23,9782 | 0,25 | 1,07% | 23,77 | 23,9782 | 23,73 | 3.758 |
| 28 Feb 2025 | 23,7239 | -0,14 | -0,58% | 23,79 | 23,88 | 23,7239 | 1.148 |
| 27 Feb 2025 | 23,8615 | -0,20 | -0,83% | 24,0234 | 24,0234 | 23,85 | 915 |
| 26 Feb 2025 | 24,06 | 0,04 | 0,15% | 23,98 | 24,06 | 23,98 | 1.702 |
| 25 Feb 2025 | 24,0245 | 0,10 | 0,43% | 24,02 | 24,17 | 24,02 | 1.734 |
| 22 Feb 2025 | 23,9226 | -0,20 | -0,82% | 24,10 | 24,10 | 23,9226 | 6.729 |
| 21 Feb 2025 | 24,12 | 0,00 | 0,00% | 24,07 | 24,21 | 23,9601 | 1.532 |
| 20 Feb 2025 | 24,1201 | 0,07 | 0,28% | 24,02 | 24,14 | 23,96 | 9.838 |
| 19 Feb 2025 | 24,0528 | -0,03 | -0,13% | 24,07 | 24,07 | 23,97 | 903 |
| 15 Feb 2025 | 24,0852 | -0,12 | -0,49% | 24,28 | 24,28 | 24,0852 | 4.265 |
| 14 Feb 2025 | 24,203 | 0,25 | 1,04% | 24,04 | 24,21 | 23,94 | 4.808 |
| 13 Feb 2025 | 23,9547 | -0,15 | -0,62% | 24,0487 | 24,0487 | 23,93 | 10.511 |
| 12 Feb 2025 | 24,1048 | 0,05 | 0,21% | 24,031 | 24,1048 | 24,03 | 739 |
| 11 Feb 2025 | 24,0539 | 0,01 | 0,04% | 23,9881 | 24,0539 | 23,9881 | 281 |
| 08 Feb 2025 | 24,0448 | -0,13 | -0,55% | 24,14 | 24,16 | 23,9812 | 5.670 |
| 07 Feb 2025 | 24,1767 | -0,10 | -0,40% | 24,30 | 24,30 | 24,1767 | 787 |
| 06 Feb 2025 | 24,2749 | 0,12 | 0,52% | 24,20 | 24,28 | 24,20 | 1.689 |
| 05 Feb 2025 | 24,15 | 0,04 | 0,16% | 24,14 | 24,15 | 24,10 | 1.474 |
| 04 Feb 2025 | 24,1113 | -0,16 | -0,65% | 23,93 | 24,15 | 23,93 | 918 |
| 01 Feb 2025 | 24,2694 | -0,26 | -1,04% | 24,59 | 24,59 | 24,2694 | 1.545 |
| 31 Gen 2025 | 24,525 | 0,05 | 0,19% | 24,41 | 24,525 | 24,41 | 1.176 |
| 30 Gen 2025 | 24,479 | -0,07 | -0,29% | 24,50 | 24,63 | 24,44 | 2.996 |
| 29 Gen 2025 | 24,5493 | 0,11 | 0,43% | 24,44 | 24,5493 | 24,40 | 464 |
| 28 Gen 2025 | 24,444 | -0,15 | -0,63% | 24,34 | 24,444 | 24,34 | 4.808 |
| 25 Gen 2025 | 24,5981 | 0,04 | 0,16% | 24,67 | 24,67 | 24,52 | 5.430 |
| 24 Gen 2025 | 24,5598 | 0,00 | 0,00% | 24,5598 | 24,5598 | 24,5598 | 0 |
| 23 Gen 2025 | 24,5598 | 0,05 | 0,21% | 24,66 | 24,66 | 24,55 | 349 |
| 22 Gen 2025 | 24,5074 | 0,14 | 0,59% | 24,46 | 24,5173 | 24,46 | 1.596 |
| 18 Gen 2025 | 24,3626 | 0,10 | 0,40% | 24,35 | 24,42 | 24,34 | 3.066 |
| 17 Gen 2025 | 24,2648 | 0,17 | 0,71% | 24,13 | 24,2913 | 24,13 | 2.960 |
| 16 Gen 2025 | 24,0939 | 0,22 | 0,94% | 24,17 | 24,17 | 24,0939 | 1.050 |
| 15 Gen 2025 | 23,869 | 0,04 | 0,17% | 23,92 | 23,92 | 23,79 | 800 |
| 14 Gen 2025 | 23,8279 | 0,11 | 0,48% | 23,57 | 23,8279 | 23,57 | 2.179 |
| 11 Gen 2025 | 23,7149 | -0,35 | -1,47% | 23,76 | 23,769 | 23,68 | 2.192 |
| 09 Gen 2025 | 24,0697 | 0,07 | 0,27% | 23,974 | 24,0697 | 23,93 | 5.752 |
| 08 Gen 2025 | 24,004 | -0,06 | -0,27% | 24,10 | 24,10 | 24,004 | 1.701 |
| 07 Gen 2025 | 24,0682 | -0,07 | -0,30% | 24,22 | 24,22 | 24,0301 | 513 |
| 04 Gen 2025 | 24,1404 | 0,09 | 0,35% | 24,0825 | 24,1404 | 24,02 | 4.244 |
| 03 Gen 2025 | 24,0553 | 0,09 | 0,37% | 24,17 | 24,17 | 23,97 | 664 |
| 01 Gen 2025 | 23,9664 | -0,06 | -0,24% | 24,06 | 24,06 | 23,96 | 560 |
| 31 Dic 2024 | 24,0244 | -0,14 | -0,56% | 24,07 | 24,07 | 23,86 | 4.727 |
| 28 Dic 2024 | 24,16 | -0,15 | -0,60% | 24,28 | 24,28 | 24,1439 | 1.687 |
| 27 Dic 2024 | 24,3055 | 0,04 | 0,17% | 24,28 | 24,3055 | 24,28 | 880 |
| 24 Dic 2024 | 24,2654 | 0,05 | 0,19% | 24,17 | 24,2654 | 24,15 | 1.246 |
| 24 Dic 2024 | 24,2199 | 0,02 | 0,10% | 24,18 | 24,2199 | 24,04 | 560 |
| 21 Dic 2024 | 24,1967 | 0,23 | 0,95% | 24,03 | 24,25 | 24,03 | 654 |
| 20 Dic 2024 | 23,9695 | -0,07 | -0,28% | 24,10 | 24,10 | 23,9695 | 329 |
| 19 Dic 2024 | 24,038 | -0,47 | -1,93% | 24,57 | 24,57 | 24,038 | 1.630 |
| 18 Dic 2024 | 24,511 | -0,15 | -0,61% | 24,52 | 24,5672 | 24,511 | 3.902 |
| 17 Dic 2024 | 24,6623 | -0,10 | -0,39% | 24,81 | 24,81 | 24,66 | 7.240 |
| 14 Dic 2024 | 24,7601 | 0,01 | 0,03% | 24,87 | 24,87 | 24,64 | 10.745 |
| 13 Dic 2024 | 24,7521 | -0,11 | -0,43% | 24,84 | 24,84 | 24,71 | 14.374 |
| 12 Dic 2024 | 24,8593 | -0,07 | -0,27% | 25,00 | 25,00 | 24,83 | 2.706 |
| 11 Dic 2024 | 24,9254 | -0,17 | -0,68% | 24,99 | 24,99 | 24,9254 | 590 |
| 10 Dic 2024 | 25,095 | -0,05 | -0,20% | 25,30 | 25,30 | 25,095 | 1.930 |
|
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 |
