Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Feb 2025 | 31,80 | 0,600 | 1,92% | 31,20 | 32,03 | 30,26 | 1.225.443,00 |
| 12 Feb 2025 | 31,20 | -1,06 | -3,29% | 32,26 | 33,20 | 31,12 | 1.484.424,00 |
| 11 Feb 2025 | 32,26 | 0,080 | 0,25% | 32,41 | 32,88 | 31,50 | 1.371.948,00 |
| 10 Feb 2025 | 32,18 | -1,07 | -3,22% | 33,09 | 34,28 | 31,53 | 1.117.964,00 |
| 09 Feb 2025 | 33,25 | -1,00 | -2,92% | 34,13 | 34,90 | 32,47 | 745.339,00 |
| 08 Feb 2025 | 34,25 | 4,05 | 13,41% | 30,20 | 36,67 | 29,76 | 1.156.996,00 |
| 07 Feb 2025 | 30,20 | -0,970 | -3,11% | 31,36 | 31,77 | 29,81 | 1.071.742,00 |
| 06 Feb 2025 | 31,17 | -1,95 | -5,89% | 33,15 | 33,43 | 30,82 | 1.072.427,00 |
| 05 Feb 2025 | 33,12 | -2,02 | -5,75% | 35,11 | 35,95 | 32,27 | 1.346.242,00 |
| 04 Feb 2025 | 35,14 | 1,75 | 5,24% | 33,16 | 35,83 | 28,44 | 2.114.687,00 |
| 03 Feb 2025 | 33,39 | -3,64 | -9,83% | 36,94 | 37,75 | 31,88 | 1.638.356,00 |
| 02 Feb 2025 | 37,03 | -1,59 | -4,12% | 38,72 | 39,21 | 36,70 | 1.207.809,00 |
| 01 Feb 2025 | 38,62 | -1,97 | -4,85% | 40,58 | 42,11 | 38,53 | 1.210.563,00 |
| 31 Gen 2025 | 40,59 | 4,08 | 11,18% | 36,64 | 43,45 | 36,38 | 1.346.210,00 |
| 30 Gen 2025 | 36,51 | -0,060 | -0,16% | 36,57 | 37,58 | 34,77 | 1.670.591,00 |
| 29 Gen 2025 | 36,57 | -0,540 | -1,46% | 37,37 | 38,72 | 36,14 | 1.582.591,00 |
| 28 Gen 2025 | 37,11 | -0,870 | -2,29% | 40,70 | 41,61 | 35,76 | 1.141.675,00 |
| 27 Gen 2025 | 37,98 | -1,46 | -3,70% | 39,34 | 39,53 | 37,98 | 1.202.387,00 |
| 26 Gen 2025 | 39,44 | -0,230 | -0,58% | 39,67 | 40,41 | 39,11 | 1.705.564,00 |
| 25 Gen 2025 | 39,67 | 0,230 | 0,58% | 39,63 | 41,26 | 39,15 | 1.714.467,00 |
| 24 Gen 2025 | 39,44 | -2,44 | -5,83% | 41,88 | 42,00 | 39,22 | 1.526.948,00 |
| 23 Gen 2025 | 41,88 | -2,13 | -4,84% | 44,01 | 44,38 | 41,57 | 1.708.540,00 |
| 22 Gen 2025 | 44,01 | 3,51 | 8,67% | 40,70 | 45,60 | 40,61 | 2.064.100,00 |
| 21 Gen 2025 | 40,50 | 0,410 | 1,02% | 39,59 | 42,72 | 39,19 | 1.480.330,00 |
| 20 Gen 2025 | 40,09 | -5,12 | -11,32% | 45,00 | 47,00 | 39,60 | 1.534.396,00 |
| 19 Gen 2025 | 45,21 | 1,45 | 3,31% | 43,97 | 48,73 | 40,16 | 2.218.435,00 |
| 18 Gen 2025 | 43,76 | 3,20 | 7,89% | 40,58 | 47,44 | 40,47 | 2.234.371,00 |
| 17 Gen 2025 | 40,56 | 1,60 | 4,11% | 39,12 | 42,55 | 37,48 | 2.124.654,00 |
| 16 Gen 2025 | 38,96 | 2,50 | 6,86% | 36,52 | 39,17 | 36,00 | 1.735.985,00 |
| 15 Gen 2025 | 36,46 | 1,13 | 3,20% | 35,04 | 36,47 | 34,82 | 1.689.506,00 |
| 14 Gen 2025 | 35,33 | -1,06 | -2,91% | 36,27 | 36,55 | 33,78 | 1.822.420,00 |
| 13 Gen 2025 | 36,39 | -0,750 | -2,02% | 37,18 | 38,25 | 36,21 | 1.552.244,00 |
| 12 Gen 2025 | 37,14 | 1,73 | 4,89% | 35,40 | 38,06 | 34,63 | 1.897.992,00 |
| 11 Gen 2025 | 35,41 | 0,670 | 1,93% | 34,57 | 36,24 | 34,34 | 1.535.347,00 |
| 10 Gen 2025 | 34,74 | -1,67 | -4,59% | 36,51 | 36,58 | 34,31 | 2.098.108,00 |
| 09 Gen 2025 | 36,41 | -1,27 | -3,37% | 37,50 | 37,81 | 35,92 | 1.649.171,00 |
| 08 Gen 2025 | 37,68 | -1,81 | -4,58% | 39,54 | 40,15 | 37,32 | 1.904.013,00 |
| 07 Gen 2025 | 39,49 | -0,410 | -1,03% | 39,78 | 40,44 | 39,15 | 2.115.795,00 |
| 06 Gen 2025 | 39,90 | -0,970 | -2,37% | 40,94 | 41,03 | 39,27 | 936.489,00 |
| 05 Gen 2025 | 40,87 | -1,29 | -3,06% | 42,18 | 42,78 | 40,87 | 1.584.411,00 |
| 04 Gen 2025 | 42,16 | 0,880 | 2,13% | 41,26 | 42,21 | 40,14 | 1.462.365,00 |
| 03 Gen 2025 | 41,28 | 0,280 | 0,68% | 41,44 | 42,44 | 40,63 | 1.371.265,00 |
| 02 Gen 2025 | 41,00 | 2,34 | 6,05% | 38,72 | 41,41 | 38,72 | 2.165.928,00 |
| 01 Gen 2025 | 38,66 | 0,630 | 1,66% | 38,04 | 39,29 | 36,73 | 1.567.766,00 |
| 31 Dic 2024 | 38,03 | 0,130 | 0,34% | 37,59 | 38,45 | 36,60 | 1.511.789,00 |
| 30 Dic 2024 | 37,90 | -2,17 | -5,42% | 40,06 | 40,26 | 37,58 | 1.785.017,00 |
| 29 Dic 2024 | 40,07 | 0,170 | 0,43% | 39,90 | 40,79 | 39,23 | 1.223.413,00 |
| 28 Dic 2024 | 39,90 | 0,160 | 0,40% | 39,74 | 41,36 | 39,62 | 1.511.867,00 |
| 27 Dic 2024 | 39,74 | -1,20 | -2,93% | 40,82 | 41,05 | 38,90 | 1.524.406,00 |
| 26 Dic 2024 | 40,94 | -1,03 | -2,45% | 41,95 | 42,15 | 40,73 | 1.498.975,00 |
| 25 Dic 2024 | 41,97 | 1,48 | 3,66% | 40,52 | 42,80 | 39,66 | 970.961,00 |
| 24 Dic 2024 | 40,49 | 0,310 | 0,77% | 40,20 | 40,92 | 38,73 | 973.689,00 |
| 23 Dic 2024 | 40,18 | -0,780 | -1,90% | 41,09 | 41,78 | 39,36 | 997.479,00 |
| 22 Dic 2024 | 40,96 | -1,58 | -3,71% | 42,61 | 43,43 | 40,35 | 1.115.210,00 |
| 21 Dic 2024 | 42,54 | 1,66 | 4,06% | 40,59 | 43,54 | 37,94 | 1.826.313,00 |
| 20 Dic 2024 | 40,88 | -0,510 | -1,23% | 41,28 | 42,47 | 39,02 | 1.697.383,00 |
| 19 Dic 2024 | 41,39 | -3,44 | -7,67% | 44,74 | 45,49 | 41,39 | 1.651.415,00 |
| 18 Dic 2024 | 44,83 | 1,47 | 3,39% | 43,27 | 46,71 | 43,00 | 1.870.392,00 |
| 17 Dic 2024 | 43,36 | -0,070 | -0,16% | 43,29 | 44,44 | 42,76 | 2.250.606,00 |
| 16 Dic 2024 | 43,43 | 0,820 | 1,92% | 42,76 | 44,10 | 42,20 | 1.174.132,00 |
| 15 Dic 2024 | 42,61 | -0,970 | -2,23% | 43,73 | 46,35 | 42,16 | 1.470.613,00 |
| 14 Dic 2024 | 43,58 | 1,69 | 4,03% | 42,03 | 44,73 | 41,25 | 1.078.701,00 |
| 13 Dic 2024 | 41,89 | -0,400 | -0,95% | 41,93 | 43,31 | 41,06 | 1.873.712,00 |
| 12 Dic 2024 | 42,29 | 1,29 | 3,15% | 41,02 | 43,80 | 39,02 | 1.889.997,00 |
| 11 Dic 2024 | 41,00 | 0,420 | 1,03% | 40,75 | 43,68 | 37,32 | 1.740.859,00 |
| 10 Dic 2024 | 40,58 | -3,91 | -8,79% | 44,45 | 44,63 | 37,64 | 920.329,00 |
| 09 Dic 2024 | 44,49 | -0,310 | -0,69% | 44,84 | 45,03 | 43,71 | 1.442.534,00 |
| 08 Dic 2024 | 44,80 | -0,660 | -1,45% | 46,01 | 47,33 | 43,71 | 1.486.648,00 |
| 07 Dic 2024 | 45,46 | -0,650 | -1,41% | 45,90 | 46,15 | 42,36 | 2.279.078,00 |
| 06 Dic 2024 | 46,11 | 0,820 | 1,81% | 44,84 | 47,95 | 43,80 | 2.525.127,00 |
| 05 Dic 2024 | 45,29 | -3,11 | -6,43% | 49,30 | 50,71 | 45,07 | 2.490.511,00 |
| 04 Dic 2024 | 48,40 | 1,18 | 2,50% | 47,26 | 53,24 | 39,42 | 3.501.660,00 |
| 03 Dic 2024 | 47,22 | 4,21 | 9,79% | 43,20 | 49,90 | 39,78 | 3.060.172,00 |
| 02 Dic 2024 | 43,01 | 3,94 | 10,08% | 39,03 | 43,01 | 37,02 | 2.779.049,00 |
| 01 Dic 2024 | 39,07 | 0,440 | 1,14% | 38,91 | 44,00 | 37,70 | 3.051.141,00 |
| 30 Nov 2024 | 38,63 | 6,32 | 19,56% | 32,49 | 41,82 | 32,12 | 2.470.653,00 |
| 29 Nov 2024 | 32,31 | -0,110 | -0,34% | 32,44 | 33,19 | 31,55 | 1.623.144,00 |
| 28 Nov 2024 | 32,42 | 1,38 | 4,45% | 31,09 | 32,42 | 29,74 | 2.964.747,00 |
| 27 Nov 2024 | 31,04 | -0,230 | -0,74% | 31,43 | 32,94 | 29,44 | 2.281.925,00 |
| 26 Nov 2024 | 31,27 | -1,87 | -5,64% | 32,67 | 33,50 | 30,00 | 4.315.799,00 |
| 25 Nov 2024 | 33,14 | 1,39 | 4,38% | 31,94 | 34,70 | 29,45 | 2.381.048,00 |
| 24 Nov 2024 | 31,75 | 0,810 | 2,62% | 30,93 | 34,00 | 30,68 | 4.124.320,00 |
| 23 Nov 2024 | 30,94 | 2,66 | 9,41% | 28,35 | 32,80 | 28,35 | 2.672.041,00 |
| 22 Nov 2024 | 28,28 | 0,050 | 0,18% | 27,98 | 29,36 | 27,46 | 2.917.367,00 |
| 21 Nov 2024 | 28,23 | -0,090 | -0,32% | 28,27 | 29,08 | 27,29 | 2.395.822,00 |
| 20 Nov 2024 | 28,32 | -0,680 | -2,34% | 28,69 | 29,47 | 28,00 | 1.542.398,00 |
| 19 Nov 2024 | 29,00 | 0,900 | 3,20% | 27,76 | 31,75 | 27,51 | 3.861.780,00 |
| 18 Nov 2024 | 28,10 | -2,87 | -9,27% | 31,06 | 34,00 | 27,30 | 5.350.040,00 |
| 17 Nov 2024 | 30,97 | 5,21 | 20,23% | 25,74 | 36,01 | 25,27 | 4.770.798,00 |
| 16 Nov 2024 | 25,76 | 5,76 | 28,80% | 20,09 | 31,25 | 20,02 | 3.151.273,00 |
|
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 |
