Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 38,31 | 1,86 | 5,09% | 44,78 | 46,505 | 37,09 | 9.719 |
| 13 Feb 2025 | 36,455 | -0,18 | -0,48% | 37,22 | 38,315 | 36,135 | 7.795 |
| 12 Feb 2025 | 36,63 | -5,04 | -12,10% | 39,26 | 40,055 | 36,095 | 7.581 |
| 11 Feb 2025 | 41,67 | -0,03 | -0,06% | 41,23 | 43,135 | 39,635 | 1.414 |
| 10 Feb 2025 | 41,695 | -0,65 | -1,54% | 43,11 | 44,505 | 39,755 | 3.210 |
| 07 Feb 2025 | 42,345 | -3,75 | -8,13% | 46,13 | 49,545 | 41,505 | 10.603 |
| 06 Feb 2025 | 46,09 | -2,97 | -6,05% | 42,07 | 49,53 | 39,215 | 55.323 |
| 05 Feb 2025 | 49,06 | 7,19 | 17,16% | 43,55 | 49,10 | 42,865 | 20.960 |
| 04 Feb 2025 | 41,875 | 1,70 | 4,23% | 39,48 | 43,575 | 38,645 | 25.587 |
| 03 Feb 2025 | 40,175 | -3,36 | -7,71% | 35,34 | 41,865 | 35,34 | 6.496 |
| 31 Gen 2025 | 43,53 | 6,53 | 17,65% | 38,62 | 44,105 | 36,67 | 12.223 |
| 30 Gen 2025 | 37,00 | 4,33 | 13,24% | 34,84 | 37,335 | 34,04 | 3.587 |
| 29 Gen 2025 | 32,675 | -0,18 | -0,53% | 37,35 | 37,755 | 32,36 | 11.163 |
| 28 Gen 2025 | 32,85 | 0,43 | 1,33% | 34,72 | 38,42 | 31,54 | 7.383 |
| 27 Gen 2025 | 32,42 | -17,85 | -35,50% | 37,12 | 39,24 | 30,09 | 10.592 |
| 24 Gen 2025 | 50,265 | 1,50 | 3,08% | 50,11 | 54,965 | 49,10 | 3.921 |
| 23 Gen 2025 | 48,765 | -15,27 | -23,84% | 58,77 | 60,925 | 46,115 | 13.833 |
| 22 Gen 2025 | 64,03 | 26,31 | 69,75% | 48,62 | 68,395 | 44,955 | 26.749 |
| 21 Gen 2025 | 37,72 | -3,47 | -8,42% | 39,69 | 41,12 | 37,295 | 1.913 |
| 20 Gen 2025 | 41,19 | 0,52 | 1,28% | 38,64 | 41,19 | 38,405 | 645 |
| 17 Gen 2025 | 40,67 | 2,66 | 6,98% | 39,30 | 41,23 | 38,085 | 2.711 |
| 16 Gen 2025 | 38,015 | 0,67 | 1,81% | 40,65 | 40,995 | 34,325 | 4.156 |
| 15 Gen 2025 | 37,34 | 5,29 | 16,51% | 32,04 | 38,01 | 31,67 | 3.386 |
| 14 Gen 2025 | 32,05 | 2,06 | 6,87% | 32,32 | 34,95 | 31,15 | 2.982 |
| 13 Gen 2025 | 29,99 | -2,19 | -6,81% | 31,41 | 33,44 | 28,92 | 4.079 |
| 10 Gen 2025 | 32,18 | -3,52 | -9,85% | 35,31 | 36,56 | 31,265 | 1.543 |
| 09 Gen 2025 | 35,695 | -0,31 | -0,86% | 35,59 | 36,72 | 35,315 | 171 |
| 08 Gen 2025 | 36,005 | -0,77 | -2,08% | 36,00 | 39,215 | 33,555 | 6.163 |
| 07 Gen 2025 | 36,77 | -1,70 | -4,42% | 38,13 | 41,365 | 33,04 | 8.828 |
| 06 Gen 2025 | 38,47 | 7,82 | 25,49% | 34,01 | 39,61 | 29,97 | 13.985 |
| 03 Gen 2025 | 30,655 | 4,41 | 16,80% | 26,68 | 30,87 | 26,405 | 10.618 |
| 02 Gen 2025 | 26,245 | 0,79 | 3,08% | 24,63 | 27,10 | 24,11 | 14.616 |
| 31 Dic 2024 | 25,46 | 0,27 | 1,07% | 25,01 | 32,285 | 22,19 | 876 |
| 30 Dic 2024 | 25,19 | -1,55 | -5,80% | 26,28 | 29,365 | 23,93 | 4.210 |
| 27 Dic 2024 | 26,74 | 0,54 | 2,06% | 27,49 | 27,75 | 24,495 | 6.886 |
| 24 Dic 2024 | 26,20 | 0,27 | 1,06% | 26,13 | 30,385 | 25,93 | 3.264 |
| 23 Dic 2024 | 25,925 | -4,73 | -15,42% | 28,82 | 29,09 | 23,425 | 10.900 |
| 20 Dic 2024 | 30,65 | -0,42 | -1,35% | 29,16 | 31,01 | 26,71 | 8.070 |
| 19 Dic 2024 | 31,07 | -8,97 | -22,40% | 34,01 | 35,295 | 30,085 | 5.305 |
| 18 Dic 2024 | 40,04 | 5,14 | 14,73% | 38,04 | 41,59 | 36,315 | 2.706 |
| 17 Dic 2024 | 34,90 | -4,79 | -12,07% | 39,30 | 40,915 | 33,485 | 5.067 |
| 16 Dic 2024 | 39,69 | -7,00 | -14,99% | 45,85 | 48,76 | 36,87 | 7.715 |
| 13 Dic 2024 | 46,69 | 4,06 | 9,52% | 45,80 | 49,84 | 44,455 | 9.468 |
| 12 Dic 2024 | 42,63 | 5,07 | 13,48% | 38,14 | 44,30 | 34,775 | 6.011 |
| 11 Dic 2024 | 37,565 | 2,77 | 7,95% | 34,20 | 37,90 | 31,435 | 1.736 |
| 10 Dic 2024 | 34,80 | 0,40 | 1,16% | 35,52 | 36,97 | 34,345 | 882 |
| 09 Dic 2024 | 34,40 | -2,17 | -5,93% | 37,48 | 39,02 | 33,16 | 4.617 |
| 06 Dic 2024 | 36,57 | 0,59 | 1,63% | 35,11 | 37,37 | 33,765 | 1.021 |
| 05 Dic 2024 | 35,985 | -1,91 | -5,03% | 36,88 | 38,585 | 33,10 | 2.198 |
| 04 Dic 2024 | 37,89 | 0,16 | 0,42% | 37,41 | 39,885 | 37,02 | 1.629 |
| 03 Dic 2024 | 37,73 | 1,13 | 3,09% | 36,90 | 38,505 | 35,755 | 4.671 |
| 02 Dic 2024 | 36,60 | 2,87 | 8,51% | 32,66 | 36,82 | 31,115 | 2.695 |
| 29 Nov 2024 | 33,73 | 1,71 | 5,34% | 32,82 | 34,465 | 31,40 | 8.619 |
| 28 Nov 2024 | 32,02 | 2,35 | 7,90% | 31,25 | 32,635 | 30,94 | 332 |
| 27 Nov 2024 | 29,675 | -5,29 | -15,12% | 34,61 | 34,675 | 29,225 | 11.008 |
| 26 Nov 2024 | 34,96 | -2,78 | -7,37% | 36,41 | 37,645 | 34,315 | 4.605 |
| 25 Nov 2024 | 37,74 | 5,07 | 15,50% | 35,81 | 38,475 | 34,40 | 8.163 |
| 22 Nov 2024 | 32,675 | 0,56 | 1,73% | 31,86 | 33,265 | 30,52 | 4.692 |
| 21 Nov 2024 | 32,12 | 1,90 | 6,30% | 31,98 | 36,235 | 29,455 | 17.138 |
| 20 Nov 2024 | 30,215 | -0,59 | -1,90% | 31,95 | 32,375 | 30,095 | 6.764 |
| 19 Nov 2024 | 30,80 | 1,34 | 4,53% | 29,65 | 31,095 | 27,98 | 3.984 |
| 18 Nov 2024 | 29,465 | 0,30 | 1,03% | 29,92 | 30,07 | 26,865 | 3.421 |
|
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 |
