Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 32,13 | 0,14 | 0,44% | 31,92 | 32,52 | 31,33 | 823.585 |
| 10 Mar 2025 | 31,99 | -0,39 | -1,20% | 31,9681 | 32,75 | 31,68 | 805.690 |
| 08 Mar 2025 | 32,38 | -1,60 | -4,71% | 33,54 | 34,47 | 32,32 | 652.070 |
| 07 Mar 2025 | 33,98 | 0,03 | 0,09% | 33,17 | 34,325 | 33,17 | 488.096 |
| 06 Mar 2025 | 33,95 | 0,56 | 1,68% | 33,70 | 34,295 | 33,49 | 533.784 |
| 05 Mar 2025 | 33,39 | 0,27 | 0,82% | 32,64 | 33,66 | 32,47 | 761.670 |
| 04 Mar 2025 | 33,12 | -2,42 | -6,81% | 35,11 | 35,701 | 32,82 | 969.346 |
| 01 Mar 2025 | 35,54 | 1,20 | 3,49% | 34,19 | 35,54 | 34,09 | 675.153 |
| 28 Feb 2025 | 34,34 | -0,10 | -0,29% | 34,51 | 35,73 | 34,31 | 905.053 |
| 27 Feb 2025 | 34,44 | -0,75 | -2,13% | 35,4289 | 36,07 | 34,32 | 641.192 |
| 26 Feb 2025 | 35,19 | -0,28 | -0,79% | 35,425 | 35,75 | 34,4165 | 769.164 |
| 25 Feb 2025 | 35,47 | 0,25 | 0,71% | 36,14 | 36,15 | 34,565 | 992.333 |
| 22 Feb 2025 | 35,22 | 1,47 | 4,36% | 34,32 | 35,30 | 33,75 | 1.018.352 |
| 21 Feb 2025 | 33,75 | -0,27 | -0,79% | 33,61 | 33,92 | 33,25 | 372.090 |
| 20 Feb 2025 | 34,02 | 0,41 | 1,22% | 33,32 | 34,50 | 33,32 | 566.424 |
| 19 Feb 2025 | 33,61 | 0,39 | 1,17% | 34,62 | 34,86 | 33,25 | 834.947 |
| 15 Feb 2025 | 33,22 | -0,08 | -0,24% | 33,46 | 34,68 | 32,86 | 773.523 |
| 14 Feb 2025 | 33,30 | 0,49 | 1,49% | 33,48 | 33,49 | 31,95 | 710.751 |
| 13 Feb 2025 | 32,81 | 0,15 | 0,46% | 31,88 | 33,34 | 31,87 | 817.648 |
| 12 Feb 2025 | 32,66 | -1,31 | -3,86% | 32,64 | 33,81 | 32,62 | 602.045 |
| 11 Feb 2025 | 33,97 | 0,51 | 1,52% | 33,53 | 34,03 | 32,38 | 1.192.581 |
| 08 Feb 2025 | 33,46 | -0,96 | -2,79% | 34,03 | 34,26 | 33,07 | 600.780 |
| 07 Feb 2025 | 34,42 | 0,04 | 0,12% | 34,47 | 34,94 | 34,06 | 528.100 |
| 06 Feb 2025 | 34,38 | 0,37 | 1,09% | 33,98 | 35,09 | 33,95 | 503.295 |
| 05 Feb 2025 | 34,01 | 0,39 | 1,18% | 33,64 | 34,45 | 33,325 | 605.140 |
| 04 Feb 2025 | 33,615 | -0,78 | -2,25% | 33,31 | 34,17 | 33,085 | 509.296 |
| 01 Feb 2025 | 34,39 | -0,15 | -0,43% | 34,60 | 35,08 | 33,65 | 659.096 |
| 31 Gen 2025 | 34,54 | 0,81 | 2,40% | 34,12 | 34,83 | 33,29 | 476.194 |
| 30 Gen 2025 | 33,73 | 0,18 | 0,54% | 33,49 | 34,02 | 32,895 | 423.815 |
| 29 Gen 2025 | 33,55 | -0,20 | -0,59% | 33,82 | 33,85 | 32,59 | 457.788 |
| 28 Gen 2025 | 33,75 | -0,71 | -2,06% | 33,82 | 35,25 | 33,71 | 567.574 |
| 25 Gen 2025 | 34,46 | 0,40 | 1,17% | 35,36 | 35,84 | 34,11 | 522.288 |
| 24 Gen 2025 | 34,06 | 0,00 | 0,00% | 34,06 | 34,06 | 34,06 | 0 |
| 23 Gen 2025 | 34,06 | 0,83 | 2,50% | 33,24 | 34,47 | 33,2196 | 600.698 |
| 22 Gen 2025 | 33,23 | 0,81 | 2,50% | 32,895 | 33,50 | 32,40 | 556.810 |
| 18 Gen 2025 | 32,42 | 0,60 | 1,89% | 32,33 | 32,81 | 31,3863 | 806.837 |
| 17 Gen 2025 | 31,82 | -1,46 | -4,39% | 33,38 | 33,82 | 31,48 | 1.004.034 |
| 16 Gen 2025 | 33,28 | -0,04 | -0,12% | 34,59 | 35,03 | 32,96 | 658.512 |
| 15 Gen 2025 | 33,32 | -0,98 | -2,86% | 34,61 | 34,98 | 32,85 | 741.160 |
| 14 Gen 2025 | 34,30 | -0,12 | -0,35% | 34,06 | 34,73 | 33,79 | 503.285 |
| 11 Gen 2025 | 34,42 | -1,48 | -4,12% | 34,85 | 35,11 | 32,96 | 1.243.232 |
| 09 Gen 2025 | 35,90 | 0,78 | 2,22% | 35,21 | 36,00 | 34,47 | 1.021.961 |
| 08 Gen 2025 | 35,12 | 1,58 | 4,71% | 33,8663 | 35,55 | 33,80 | 1.184.707 |
| 07 Gen 2025 | 33,54 | 1,35 | 4,19% | 32,72 | 34,48 | 32,59 | 2.232.348 |
| 04 Gen 2025 | 32,19 | 0,35 | 1,10% | 32,03 | 32,54 | 31,73 | 876.869 |
| 03 Gen 2025 | 31,84 | -1,02 | -3,10% | 32,82 | 33,47 | 31,57 | 652.379 |
| 01 Gen 2025 | 32,86 | -0,17 | -0,51% | 33,55 | 34,25 | 32,45 | 563.636 |
| 31 Dic 2024 | 33,03 | -0,37 | -1,11% | 33,29 | 33,80 | 32,31 | 681.506 |
| 28 Dic 2024 | 33,40 | -0,97 | -2,82% | 34,20 | 34,64 | 32,91 | 823.206 |
| 27 Dic 2024 | 34,37 | 0,18 | 0,53% | 34,00 | 34,91 | 33,75 | 655.863 |
| 24 Dic 2024 | 34,19 | -1,16 | -3,28% | 35,39 | 35,53 | 33,80 | 386.486 |
| 24 Dic 2024 | 35,35 | -0,07 | -0,20% | 35,26 | 35,60 | 34,595 | 808.251 |
| 21 Dic 2024 | 35,42 | -0,39 | -1,09% | 35,535 | 36,30 | 35,13 | 3.116.737 |
| 20 Dic 2024 | 35,81 | -3,21 | -8,23% | 39,10 | 39,17 | 35,50 | 1.264.146 |
| 19 Dic 2024 | 39,02 | -2,94 | -7,01% | 42,07 | 42,36 | 38,40 | 979.501 |
| 18 Dic 2024 | 41,96 | -0,73 | -1,71% | 42,32 | 42,84 | 40,65 | 845.262 |
| 17 Dic 2024 | 42,69 | 3,72 | 9,56% | 38,905 | 44,46 | 38,6301 | 1.438.781 |
| 14 Dic 2024 | 38,965 | 0,80 | 2,08% | 38,21 | 39,48 | 37,20 | 1.328.560 |
| 13 Dic 2024 | 38,17 | -5,20 | -11,99% | 43,15 | 43,22 | 37,93 | 1.697.854 |
|
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 |
