Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 31,80 | -1,80 | -5,36% | 31,80 | 31,80 | 31,80 | 6.699 |
| 13 Mar 2025 | 33,60 | 2,80 | 9,09% | 33,60 | 33,60 | 33,60 | 4.836 |
| 12 Mar 2025 | 30,80 | -1,70 | -5,23% | 32,10 | 33,05 | 29,45 | 94.879 |
| 11 Mar 2025 | 32,50 | -1,45 | -4,27% | 34,10 | 35,25 | 30,55 | 35.248 |
| 10 Mar 2025 | 33,95 | 0,65 | 1,95% | 32,40 | 35,25 | 32,15 | 272.508 |
| 07 Mar 2025 | 33,30 | 3,95 | 13,46% | 31,00 | 33,50 | 29,80 | 130.144 |
| 06 Mar 2025 | 29,35 | 0,35 | 1,21% | 29,35 | 29,35 | 29,35 | 6.467 |
| 05 Mar 2025 | 29,00 | -3,00 | -9,38% | 29,00 | 29,00 | 29,00 | 2.366 |
| 04 Mar 2025 | 32,00 | 4,00 | 14,29% | 29,40 | 32,75 | 29,10 | 40.175 |
| 03 Mar 2025 | 28,00 | -0,15 | -0,53% | 28,00 | 28,10 | 27,65 | 2.617 |
| 28 Feb 2025 | 28,15 | 1,80 | 6,83% | 28,70 | 29,10 | 27,45 | 23.133 |
| 27 Feb 2025 | 26,35 | 1,20 | 4,77% | 26,35 | 26,35 | 26,35 | 6.231 |
| 26 Feb 2025 | 25,15 | -4,10 | -14,02% | 25,15 | 25,15 | 25,15 | 3.411 |
| 25 Feb 2025 | 29,25 | 2,95 | 11,22% | 27,70 | 30,10 | 26,55 | 145.926 |
| 24 Feb 2025 | 26,30 | 1,70 | 6,91% | 25,10 | 26,95 | 24,75 | 37.514 |
| 21 Feb 2025 | 24,60 | 1,05 | 4,46% | 24,60 | 24,85 | 24,50 | 17.644 |
| 20 Feb 2025 | 23,55 | 0,40 | 1,73% | 23,55 | 23,55 | 23,55 | 12 |
| 19 Feb 2025 | 23,15 | 0,25 | 1,09% | 23,15 | 23,15 | 23,15 | 70.033 |
| 18 Feb 2025 | 22,90 | 1,35 | 6,26% | 22,90 | 22,90 | 22,90 | 3 |
| 17 Feb 2025 | 21,55 | -0,30 | -1,37% | 21,55 | 21,55 | 21,55 | 4 |
| 14 Feb 2025 | 21,85 | -0,15 | -0,68% | 21,50 | 22,25 | 21,30 | 43.209 |
| 13 Feb 2025 | 22,00 | 0,10 | 0,46% | 22,50 | 22,50 | 21,50 | 73.410 |
| 12 Feb 2025 | 21,90 | 0,45 | 2,10% | 22,30 | 22,30 | 21,40 | 21.937 |
| 11 Feb 2025 | 21,45 | 0,50 | 2,41% | 21,45 | 21,45 | 21,45 | 0 |
| 10 Feb 2025 | 20,945 | -1,18 | -5,31% | 21,84 | 22,35 | 20,44 | 5.859 |
| 07 Feb 2025 | 22,12 | 2,17 | 10,85% | 21,37 | 22,27 | 20,625 | 85.499 |
| 06 Feb 2025 | 19,955 | -0,39 | -1,89% | 20,19 | 21,315 | 18,325 | 60.025 |
| 05 Feb 2025 | 20,34 | 1,52 | 8,05% | 20,19 | 20,445 | 19,79 | 6.665 |
| 04 Feb 2025 | 18,825 | -1,42 | -7,01% | 20,17 | 20,335 | 18,585 | 137.410 |
| 03 Feb 2025 | 20,245 | 0,45 | 2,25% | 22,56 | 22,56 | 19,715 | 171.100 |
| 31 Gen 2025 | 19,80 | -1,23 | -5,83% | 20,45 | 21,59 | 19,585 | 27.751 |
| 30 Gen 2025 | 21,025 | 0,91 | 4,55% | 21,025 | 21,025 | 21,025 | 2.591 |
| 29 Gen 2025 | 20,11 | 0,56 | 2,84% | 20,08 | 20,245 | 20,00 | 22.132 |
| 28 Gen 2025 | 19,555 | -1,99 | -9,22% | 19,63 | 19,63 | 19,515 | 30 |
| 27 Gen 2025 | 21,54 | 0,63 | 3,04% | 24,63 | 25,00 | 21,08 | 4.068 |
| 24 Gen 2025 | 20,905 | -0,27 | -1,25% | 20,57 | 23,055 | 20,355 | 7.048 |
| 23 Gen 2025 | 21,17 | 0,03 | 0,14% | 21,59 | 22,62 | 20,70 | 8.801 |
| 22 Gen 2025 | 21,14 | -1,48 | -6,52% | 22,42 | 22,42 | 20,90 | 34.543 |
| 21 Gen 2025 | 22,615 | -0,66 | -2,84% | 22,96 | 24,345 | 21,255 | 4.984 |
| 20 Gen 2025 | 23,275 | -0,94 | -3,86% | 23,275 | 23,275 | 23,275 | 0 |
| 17 Gen 2025 | 24,21 | -0,47 | -1,90% | 25,44 | 26,555 | 23,69 | 1.426 |
| 16 Gen 2025 | 24,68 | -0,78 | -3,06% | 25,09 | 25,125 | 24,44 | 3.848 |
| 15 Gen 2025 | 25,46 | -1,28 | -4,79% | 25,46 | 25,46 | 25,46 | 73 |
| 14 Gen 2025 | 26,74 | -0,66 | -2,39% | 25,85 | 27,405 | 25,385 | 1.857 |
| 13 Gen 2025 | 27,395 | 0,41 | 1,52% | 27,395 | 27,395 | 27,395 | 50 |
| 10 Gen 2025 | 26,985 | 1,69 | 6,68% | 26,985 | 26,985 | 26,985 | 100 |
| 09 Gen 2025 | 25,295 | -0,08 | -0,32% | 25,295 | 25,295 | 25,295 | 0 |
| 08 Gen 2025 | 25,375 | 1,04 | 4,25% | 25,375 | 25,375 | 25,375 | 0 |
| 07 Gen 2025 | 24,34 | 1,46 | 6,38% | 23,03 | 24,895 | 22,32 | 89.631 |
| 06 Gen 2025 | 22,88 | -1,80 | -7,27% | 23,75 | 23,87 | 22,765 | 4.302 |
| 03 Gen 2025 | 24,675 | -0,27 | -1,08% | 24,675 | 24,675 | 24,675 | 0 |
| 02 Gen 2025 | 24,945 | 0,23 | 0,95% | 25,16 | 26,115 | 22,99 | 21.468 |
| 31 Dic 2024 | 24,71 | -0,88 | -3,44% | 24,87 | 24,87 | 24,57 | 20.491 |
| 30 Dic 2024 | 25,59 | 0,94 | 3,81% | 24,39 | 26,30 | 24,295 | 84.210 |
| 27 Dic 2024 | 24,65 | 0,70 | 2,90% | 23,32 | 25,235 | 21,34 | 7.483 |
| 24 Dic 2024 | 23,955 | 0,11 | 0,48% | 22,65 | 26,295 | 21,89 | 9.847 |
| 23 Dic 2024 | 23,84 | -0,41 | -1,67% | 23,37 | 24,73 | 23,30 | 309.087 |
| 20 Dic 2024 | 24,245 | 0,32 | 1,34% | 25,37 | 26,93 | 24,22 | 844.533 |
| 19 Dic 2024 | 23,925 | 1,44 | 6,40% | 24,90 | 25,21 | 23,675 | 9.302 |
| 18 Dic 2024 | 22,485 | 0,29 | 1,28% | 22,44 | 22,755 | 22,115 | 25.620 |
| 17 Dic 2024 | 22,20 | -0,20 | -0,87% | 22,20 | 22,20 | 22,20 | 160 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
