Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 26,69 | -0,79 | -2,87% | 27,75 | 27,75 | 26,51 | 15.469 |
| 10 Mar 2025 | 27,48 | -0,82 | -2,90% | 27,00 | 27,99 | 26,78 | 14.051 |
| 08 Mar 2025 | 28,30 | 0,50 | 1,80% | 28,55 | 28,91 | 26,40 | 13.116 |
| 07 Mar 2025 | 27,80 | -0,71 | -2,49% | 28,01 | 29,30 | 27,76 | 34.069 |
| 06 Mar 2025 | 28,51 | 0,38 | 1,35% | 28,28 | 30,9631 | 28,13 | 76.045 |
| 05 Mar 2025 | 28,13 | -1,16 | -3,96% | 28,01 | 29,29 | 27,52 | 90.770 |
| 04 Mar 2025 | 29,29 | 1,29 | 4,61% | 28,69 | 29,99 | 27,59 | 60.875 |
| 01 Mar 2025 | 28,00 | 2,62 | 10,32% | 27,79 | 29,72 | 26,64 | 146.246 |
| 28 Feb 2025 | 25,38 | -1,12 | -4,23% | 26,99 | 27,42 | 25,38 | 115.544 |
| 27 Feb 2025 | 26,50 | 0,79 | 3,07% | 26,35 | 26,9899 | 25,71 | 20.860 |
| 26 Feb 2025 | 25,71 | 0,88 | 3,54% | 23,71 | 27,42 | 23,105 | 263.439 |
| 25 Feb 2025 | 24,83 | -3,00 | -10,78% | 28,56 | 28,82 | 24,06 | 147.808 |
| 22 Feb 2025 | 27,83 | -0,72 | -2,52% | 27,66 | 29,24 | 27,4101 | 116.518 |
| 21 Feb 2025 | 28,55 | -0,72 | -2,46% | 29,14 | 29,65 | 27,86 | 30.590 |
| 20 Feb 2025 | 29,27 | 1,52 | 5,48% | 27,50 | 31,14 | 27,42 | 160.119 |
| 19 Feb 2025 | 27,75 | -5,30 | -16,04% | 33,29 | 33,98 | 27,21 | 164.079 |
| 15 Feb 2025 | 33,05 | -0,69 | -2,05% | 32,73 | 33,90 | 31,80 | 37.730 |
| 14 Feb 2025 | 33,74 | 1,72 | 5,37% | 32,58 | 34,88 | 32,18 | 45.527 |
| 13 Feb 2025 | 32,02 | -0,81 | -2,47% | 32,52 | 35,41 | 31,80 | 96.327 |
| 12 Feb 2025 | 32,83 | -1,45 | -4,23% | 33,38 | 36,65 | 32,5126 | 34.439 |
| 11 Feb 2025 | 34,28 | -1,04 | -2,94% | 35,25 | 35,87 | 32,11 | 116.978 |
| 08 Feb 2025 | 35,32 | -0,21 | -0,59% | 34,01 | 36,01 | 34,01 | 26.641 |
| 07 Feb 2025 | 35,53 | -0,63 | -1,74% | 35,93 | 37,63 | 34,60 | 33.080 |
| 06 Feb 2025 | 36,16 | 2,84 | 8,52% | 33,85 | 36,22 | 32,925 | 76.831 |
| 05 Feb 2025 | 33,32 | -1,26 | -3,64% | 34,1273 | 34,45 | 31,0862 | 34.684 |
| 04 Feb 2025 | 34,58 | -0,54 | -1,54% | 31,26 | 35,30 | 31,26 | 70.604 |
| 01 Feb 2025 | 35,12 | 4,69 | 15,41% | 30,26 | 38,00 | 29,50 | 90.277 |
| 31 Gen 2025 | 30,43 | 5,38 | 21,48% | 25,80 | 31,9886 | 24,80 | 122.343 |
| 30 Gen 2025 | 25,05 | -1,10 | -4,21% | 25,63 | 26,80 | 25,05 | 77.455 |
| 29 Gen 2025 | 26,15 | 0,53 | 2,07% | 25,75 | 27,6865 | 24,4191 | 85.721 |
| 28 Gen 2025 | 25,62 | -0,10 | -0,39% | 25,45 | 26,85 | 19,01 | 302.338 |
| 25 Gen 2025 | 25,72 | -0,95 | -3,56% | 25,15 | 26,71 | 24,4071 | 86.359 |
| 24 Gen 2025 | 26,67 | 0,00 | 0,00% | 26,67 | 26,67 | 26,67 | 0 |
| 23 Gen 2025 | 26,67 | -2,09 | -7,27% | 27,52 | 27,81 | 23,75 | 188.611 |
| 22 Gen 2025 | 28,76 | 10,66 | 58,90% | 10,00 | 32,265 | 9,87 | 1.927.139 |
| 18 Gen 2025 | 18,10 | -26,12 | -59,07% | 43,40 | 45,00 | 18,10 | 735.826 |
| 17 Gen 2025 | 44,22 | -0,10 | -0,23% | 42,56 | 48,30 | 39,40 | 520.390 |
| 16 Gen 2025 | 44,32 | 0,45 | 1,03% | 41,50 | 45,81 | 41,50 | 696.167 |
| 15 Gen 2025 | 43,87 | 0,92 | 2,14% | 43,59 | 44,48 | 42,79 | 300.112 |
| 14 Gen 2025 | 42,95 | 1,47 | 3,54% | 39,21 | 43,60 | 39,21 | 278.131 |
| 11 Gen 2025 | 41,48 | -0,71 | -1,68% | 42,00 | 43,14 | 41,48 | 241.240 |
| 09 Gen 2025 | 42,19 | 2,83 | 7,19% | 39,95 | 42,51 | 37,10 | 334.871 |
| 08 Gen 2025 | 39,36 | 1,36 | 3,58% | 35,501 | 41,7647 | 34,895 | 755.054 |
| 07 Gen 2025 | 38,00 | 1,40 | 3,83% | 37,7574 | 38,25 | 30,00 | 614.865 |
| 04 Gen 2025 | 36,60 | -10,58 | -22,42% | 46,16 | 47,90 | 26,2101 | 391.536 |
| 03 Gen 2025 | 47,18 | 1,69 | 3,72% | 45,27 | 49,00 | 44,94 | 40.772 |
| 01 Gen 2025 | 45,49 | 0,66 | 1,47% | 44,05 | 47,95 | 41,50 | 355.481 |
| 31 Dic 2024 | 44,83 | 1,86 | 4,33% | 41,50 | 44,84 | 40,905 | 19.961 |
| 28 Dic 2024 | 42,97 | 3,46 | 8,76% | 40,01 | 42,97 | 39,48 | 28.654 |
| 27 Dic 2024 | 39,51 | -3,82 | -8,82% | 41,43 | 42,68 | 38,94 | 165.759 |
| 24 Dic 2024 | 43,33 | -0,35 | -0,80% | 43,27 | 44,80 | 41,0001 | 88.863 |
| 24 Dic 2024 | 43,68 | -3,32 | -7,06% | 46,70 | 46,70 | 42,00 | 143.564 |
| 21 Dic 2024 | 47,00 | 1,65 | 3,64% | 46,46 | 47,07 | 43,92 | 211.840 |
| 20 Dic 2024 | 45,35 | -1,21 | -2,60% | 48,3216 | 48,74 | 44,83 | 221.642 |
| 19 Dic 2024 | 46,56 | -0,70 | -1,48% | 47,98 | 52,73 | 46,55 | 317.650 |
| 18 Dic 2024 | 47,26 | -3,81 | -7,46% | 51,06 | 52,2003 | 45,17 | 241.198 |
| 17 Dic 2024 | 51,07 | -1,81 | -3,42% | 48,00 | 53,25 | 48,00 | 136.446 |
| 14 Dic 2024 | 52,88 | 6,11 | 13,06% | 48,00 | 52,88 | 44,22 | 158.038 |
| 13 Dic 2024 | 46,77 | -1,55 | -3,21% | 47,99 | 49,5991 | 45,3601 | 117.699 |
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 |
