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 | 27,0125 | 0,40 | 1,51% | 27,0125 | 27,0125 | 27,0125 | 2.433 |
| 13 Mar 2025 | 26,61 | -0,24 | -0,89% | 26,61 | 26,61 | 26,61 | 1.168 |
| 12 Mar 2025 | 26,85 | 0,16 | 0,61% | 26,965 | 27,195 | 26,555 | 54.989 |
| 11 Mar 2025 | 26,6875 | -0,45 | -1,65% | 26,6875 | 26,6875 | 26,6875 | 5.258 |
| 10 Mar 2025 | 27,135 | -0,20 | -0,74% | 27,285 | 27,325 | 27,07 | 3.744 |
| 07 Mar 2025 | 27,3375 | -0,51 | -1,82% | 27,3375 | 27,3375 | 27,3375 | 371 |
| 06 Mar 2025 | 27,845 | 0,11 | 0,41% | 27,845 | 27,845 | 27,845 | 430 |
| 05 Mar 2025 | 27,7325 | -0,05 | -0,17% | 27,75 | 27,75 | 27,7325 | 1.862 |
| 04 Mar 2025 | 27,78 | -0,93 | -3,24% | 28,04 | 28,065 | 27,62 | 1.471 |
| 03 Mar 2025 | 28,71 | 0,13 | 0,44% | 29,005 | 29,0775 | 28,32 | 9.697 |
| 28 Feb 2025 | 28,585 | -0,25 | -0,87% | 28,605 | 28,9075 | 28,165 | 912 |
| 27 Feb 2025 | 28,835 | -0,08 | -0,26% | 28,835 | 28,835 | 28,835 | 2.707 |
| 26 Feb 2025 | 28,91 | 0,28 | 0,97% | 28,91 | 28,91 | 28,91 | 916 |
| 25 Feb 2025 | 28,6325 | -0,38 | -1,31% | 28,945 | 28,98 | 28,575 | 1.098 |
| 24 Feb 2025 | 29,0125 | -0,27 | -0,91% | 28,89 | 29,0175 | 28,875 | 3.635 |
| 21 Feb 2025 | 29,28 | -0,05 | -0,16% | 29,385 | 29,6975 | 29,21 | 1.569 |
| 20 Feb 2025 | 29,3275 | -0,25 | -0,84% | 29,46 | 29,46 | 29,2825 | 4.015 |
| 19 Feb 2025 | 29,575 | 0,03 | 0,10% | 29,575 | 29,575 | 29,575 | 170 |
| 18 Feb 2025 | 29,545 | -0,04 | -0,14% | 29,545 | 29,545 | 29,545 | 520 |
| 17 Feb 2025 | 29,5875 | 0,08 | 0,26% | 29,5875 | 29,5875 | 29,5875 | 291 |
| 14 Feb 2025 | 29,51 | -0,04 | -0,12% | 29,525 | 29,525 | 29,485 | 1.824 |
| 13 Feb 2025 | 29,545 | 0,07 | 0,24% | 29,59 | 29,59 | 29,5425 | 924 |
| 12 Feb 2025 | 29,475 | -0,15 | -0,50% | 29,515 | 29,515 | 29,4725 | 6.267 |
| 11 Feb 2025 | 29,6225 | -0,06 | -0,19% | 29,67 | 29,68 | 29,3375 | 8.030 |
| 10 Feb 2025 | 29,6775 | 0,16 | 0,55% | 29,69 | 29,69 | 29,67 | 1.683 |
| 07 Feb 2025 | 29,515 | -0,10 | -0,35% | 29,64 | 29,7975 | 28,205 | 8.137 |
| 06 Feb 2025 | 29,6175 | 0,40 | 1,38% | 29,67 | 29,695 | 29,6075 | 3.511 |
| 05 Feb 2025 | 29,215 | -0,06 | -0,20% | 29,125 | 29,5425 | 28,7625 | 2.362 |
| 04 Feb 2025 | 29,2725 | 0,09 | 0,29% | 29,2725 | 29,2725 | 29,2725 | 1.335 |
| 03 Feb 2025 | 29,1875 | -0,53 | -1,77% | 29,15 | 30,37 | 28,6925 | 13.758 |
| 31 Gen 2025 | 29,7125 | 0,28 | 0,96% | 29,71 | 29,825 | 29,6175 | 1.437 |
| 30 Gen 2025 | 29,43 | 0,04 | 0,14% | 29,37 | 29,4325 | 29,37 | 1.856 |
| 29 Gen 2025 | 29,3875 | 0,04 | 0,14% | 29,545 | 29,5775 | 29,38 | 8.000 |
| 28 Gen 2025 | 29,345 | 0,30 | 1,03% | 29,445 | 29,445 | 29,1825 | 11.240 |
| 27 Gen 2025 | 29,045 | -0,50 | -1,70% | 29,215 | 29,215 | 28,7125 | 7.843 |
| 24 Gen 2025 | 29,5475 | -0,20 | -0,66% | 29,5475 | 29,5475 | 29,5475 | 2.292 |
| 23 Gen 2025 | 29,745 | -0,02 | -0,06% | 29,725 | 29,7875 | 29,7125 | 7.329 |
| 22 Gen 2025 | 29,7625 | 0,26 | 0,88% | 29,705 | 30,07 | 29,555 | 9.109 |
| 21 Gen 2025 | 29,5025 | 0,01 | 0,03% | 29,59 | 29,6325 | 29,47 | 14.233 |
| 20 Gen 2025 | 29,4925 | -0,12 | -0,41% | 29,56 | 29,955 | 29,255 | 3.495 |
| 17 Gen 2025 | 29,615 | 0,34 | 1,17% | 29,47 | 29,67 | 29,32 | 1.855 |
| 16 Gen 2025 | 29,2725 | 0,15 | 0,50% | 29,16 | 29,8275 | 29,16 | 5.179 |
| 15 Gen 2025 | 29,1275 | 0,35 | 1,23% | 28,955 | 29,15 | 28,895 | 14.424 |
| 14 Gen 2025 | 28,775 | 0,12 | 0,43% | 28,985 | 29,025 | 28,705 | 14.201 |
| 13 Gen 2025 | 28,6525 | -0,05 | -0,17% | 28,72 | 28,74 | 28,6225 | 6.164 |
| 10 Gen 2025 | 28,70 | -0,29 | -1,00% | 28,92 | 29,3225 | 27,57 | 3.093 |
| 09 Gen 2025 | 28,99 | 0,23 | 0,79% | 28,96 | 30,2175 | 27,635 | 12.918 |
| 08 Gen 2025 | 28,7625 | 0,12 | 0,41% | 28,585 | 29,1875 | 28,425 | 15.245 |
| 07 Gen 2025 | 28,645 | -0,19 | -0,65% | 28,81 | 28,99 | 28,53 | 563 |
| 06 Gen 2025 | 28,8325 | 0,22 | 0,78% | 28,79 | 28,88 | 28,3925 | 13.149 |
| 03 Gen 2025 | 28,61 | -0,02 | -0,08% | 28,595 | 28,6225 | 28,5675 | 3.165 |
| 02 Gen 2025 | 28,6325 | 0,24 | 0,85% | 28,51 | 29,02 | 28,3175 | 1.799 |
| 31 Dic 2024 | 28,39 | 0,09 | 0,32% | 28,44 | 28,44 | 28,2875 | 328 |
| 30 Dic 2024 | 28,30 | -0,12 | -0,42% | 28,485 | 28,485 | 28,035 | 16.195 |
| 27 Dic 2024 | 28,42 | 0,06 | 0,19% | 28,78 | 28,78 | 28,3525 | 11.634 |
| 24 Dic 2024 | 28,365 | 0,00 | 0,00% | 28,365 | 28,365 | 28,365 | 4.304 |
| 23 Dic 2024 | 28,365 | 0,04 | 0,15% | 28,525 | 28,525 | 28,2225 | 19.728 |
| 20 Dic 2024 | 28,3225 | 0,07 | 0,25% | 28,00 | 29,1925 | 27,6025 | 1.491 |
| 19 Dic 2024 | 28,2525 | -0,40 | -1,39% | 28,105 | 28,33 | 26,755 | 2.995 |
| 18 Dic 2024 | 28,65 | 0,05 | 0,17% | 28,83 | 28,83 | 28,575 | 1.049 |
| 17 Dic 2024 | 28,6025 | -0,15 | -0,50% | 28,725 | 28,7725 | 28,525 | 4.770 |
| 16 Dic 2024 | 28,7475 | -0,05 | -0,16% | 28,845 | 28,915 | 28,725 | 2.014 |
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 |
