Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 27,045 | -0,50 | -1,80% | 27,20 | 27,47 | 26,565 | 2.809 |
| 27 Feb 2025 | 27,54 | 1,11 | 4,20% | 26,50 | 28,625 | 26,42 | 8.168 |
| 26 Feb 2025 | 26,43 | 0,07 | 0,28% | 26,80 | 27,055 | 26,02 | 21.528 |
| 25 Feb 2025 | 26,355 | -2,31 | -8,04% | 28,80 | 29,19 | 26,285 | 25.980 |
| 24 Feb 2025 | 28,66 | -0,49 | -1,68% | 28,16 | 28,94 | 27,955 | 46.431 |
| 21 Feb 2025 | 29,15 | -2,28 | -7,24% | 30,75 | 31,20 | 29,005 | 15.121 |
| 20 Feb 2025 | 31,425 | 0,46 | 1,49% | 30,82 | 31,445 | 30,21 | 9.050 |
| 19 Feb 2025 | 30,965 | 1,00 | 3,32% | 30,69 | 31,465 | 30,50 | 8.472 |
| 18 Feb 2025 | 29,97 | 0,72 | 2,46% | 29,71 | 30,52 | 29,035 | 18.911 |
| 17 Feb 2025 | 29,25 | 0,34 | 1,18% | 29,06 | 29,58 | 28,645 | 30.785 |
| 14 Feb 2025 | 28,91 | -0,49 | -1,67% | 29,70 | 30,30 | 28,685 | 25.058 |
| 13 Feb 2025 | 29,40 | -0,99 | -3,24% | 28,73 | 29,465 | 28,11 | 29.791 |
| 12 Feb 2025 | 30,385 | -1,15 | -3,63% | 31,25 | 31,85 | 30,105 | 1.631 |
| 11 Feb 2025 | 31,53 | 1,27 | 4,20% | 31,14 | 32,21 | 31,02 | 29.341 |
| 10 Feb 2025 | 30,26 | 1,54 | 5,36% | 29,51 | 30,385 | 29,19 | 18.208 |
| 07 Feb 2025 | 28,72 | -0,38 | -1,31% | 29,15 | 29,415 | 28,465 | 7.181 |
| 06 Feb 2025 | 29,10 | 0,12 | 0,41% | 29,16 | 29,955 | 28,375 | 49.014 |
| 05 Feb 2025 | 28,98 | -1,89 | -6,11% | 30,73 | 31,21 | 28,97 | 4.826 |
| 04 Feb 2025 | 30,865 | 0,19 | 0,62% | 29,79 | 31,75 | 28,27 | 56.361 |
| 03 Feb 2025 | 30,675 | -0,10 | -0,31% | 31,96 | 32,915 | 29,81 | 9.469 |
| 31 Gen 2025 | 30,77 | -0,51 | -1,63% | 30,87 | 31,285 | 29,75 | 4.368 |
| 30 Gen 2025 | 31,28 | -0,03 | -0,08% | 30,41 | 31,695 | 29,73 | 12.238 |
| 29 Gen 2025 | 31,305 | 0,15 | 0,47% | 31,71 | 32,10 | 30,635 | 22.822 |
| 28 Gen 2025 | 31,16 | -0,20 | -0,62% | 31,94 | 32,63 | 30,94 | 8.771 |
| 27 Gen 2025 | 31,355 | -1,55 | -4,70% | 32,43 | 33,715 | 31,15 | 15.538 |
| 24 Gen 2025 | 32,90 | -0,38 | -1,16% | 33,26 | 33,955 | 32,50 | 7.221 |
| 23 Gen 2025 | 33,285 | -1,12 | -3,26% | 34,32 | 34,935 | 32,855 | 3.838 |
| 22 Gen 2025 | 34,405 | -0,51 | -1,46% | 34,95 | 35,415 | 33,575 | 10.616 |
| 21 Gen 2025 | 34,915 | 0,00 | 0,00% | 35,07 | 35,445 | 33,43 | 12.665 |
| 20 Gen 2025 | 34,915 | -1,37 | -3,78% | 36,03 | 36,765 | 34,285 | 8.486 |
| 17 Gen 2025 | 36,285 | 0,58 | 1,64% | 37,40 | 37,645 | 35,69 | 11.124 |
| 16 Gen 2025 | 35,70 | -1,55 | -4,15% | 37,77 | 37,965 | 35,535 | 59.942 |
| 15 Gen 2025 | 37,245 | 1,97 | 5,60% | 35,53 | 37,56 | 33,525 | 25.579 |
| 14 Gen 2025 | 35,27 | -0,87 | -2,41% | 35,33 | 36,585 | 34,47 | 6.185 |
| 13 Gen 2025 | 36,14 | 2,80 | 8,38% | 35,60 | 36,735 | 34,77 | 14.279 |
| 10 Gen 2025 | 33,345 | 1,76 | 5,57% | 32,00 | 35,95 | 31,93 | 42.240 |
| 09 Gen 2025 | 31,585 | 0,97 | 3,15% | 30,38 | 31,785 | 30,175 | 6.881 |
| 08 Gen 2025 | 30,62 | -0,97 | -3,06% | 32,36 | 33,045 | 30,45 | 9.909 |
| 07 Gen 2025 | 31,585 | 0,16 | 0,49% | 30,61 | 32,215 | 30,275 | 4.744 |
| 06 Gen 2025 | 31,43 | 0,36 | 1,17% | 30,93 | 32,645 | 30,58 | 21.475 |
| 03 Gen 2025 | 31,065 | 0,19 | 0,62% | 30,41 | 31,18 | 29,725 | 11.649 |
| 02 Gen 2025 | 30,875 | 2,30 | 8,03% | 29,13 | 31,175 | 28,665 | 48.574 |
| 31 Dic 2024 | 28,58 | 0,58 | 2,07% | 28,57 | 29,015 | 28,28 | 2.134 |
| 30 Dic 2024 | 28,00 | 0,64 | 2,34% | 27,56 | 28,57 | 27,085 | 12.639 |
| 27 Dic 2024 | 27,36 | 0,72 | 2,72% | 27,60 | 27,60 | 25,99 | 1.448 |
| 24 Dic 2024 | 26,635 | 1,17 | 4,59% | 26,50 | 26,97 | 26,30 | 685 |
| 23 Dic 2024 | 25,465 | -0,70 | -2,68% | 26,54 | 26,885 | 25,38 | 2.116 |
| 20 Dic 2024 | 26,165 | -0,12 | -0,46% | 25,76 | 26,355 | 25,145 | 40.386 |
| 19 Dic 2024 | 26,285 | -1,44 | -5,18% | 26,40 | 27,615 | 25,88 | 15.796 |
| 18 Dic 2024 | 27,72 | 1,79 | 6,90% | 26,98 | 27,82 | 25,74 | 14.291 |
| 17 Dic 2024 | 25,93 | -1,15 | -4,25% | 27,27 | 27,385 | 25,64 | 29.094 |
| 16 Dic 2024 | 27,08 | -0,43 | -1,56% | 27,51 | 27,785 | 26,125 | 35.066 |
| 13 Dic 2024 | 27,51 | 1,74 | 6,73% | 26,81 | 27,66 | 26,555 | 21.165 |
| 12 Dic 2024 | 25,775 | -0,48 | -1,83% | 27,12 | 27,43 | 25,595 | 20.632 |
| 11 Dic 2024 | 26,255 | 0,75 | 2,96% | 25,36 | 26,35 | 25,1475 | 17.424 |
| 10 Dic 2024 | 25,50 | 0,20 | 0,81% | 24,70 | 25,75 | 24,305 | 30.289 |
| 09 Dic 2024 | 25,295 | 1,23 | 5,10% | 24,555 | 25,60 | 24,3975 | 47.282 |
| 06 Dic 2024 | 24,0675 | -0,90 | -3,60% | 24,73 | 25,115 | 23,5475 | 42.840 |
| 05 Dic 2024 | 24,965 | -1,37 | -5,20% | 25,18 | 25,855 | 24,5825 | 39.223 |
| 04 Dic 2024 | 26,335 | -0,41 | -1,51% | 26,87 | 27,48 | 25,75 | 17.517 |
| 03 Dic 2024 | 26,74 | 2,05 | 8,30% | 25,22 | 26,87 | 25,215 | 23.896 |
| 02 Dic 2024 | 24,69 | -1,33 | -5,11% | 25,25 | 26,00 | 24,57 | 35.214 |
|
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 |
