Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 34,50 | -1,40 | -3,90% | 35,43 | 36,2645 | 34,29 | 25.417 |
| 07 Mar 2025 | 35,90 | -0,09 | -0,25% | 34,99 | 36,05 | 34,4753 | 31.225 |
| 06 Mar 2025 | 35,99 | 3,76 | 11,67% | 32,00 | 36,39 | 31,6201 | 48.353 |
| 05 Mar 2025 | 32,23 | -2,69 | -7,70% | 34,79 | 35,00 | 31,05 | 68.695 |
| 04 Mar 2025 | 34,92 | -2,32 | -6,23% | 36,62 | 37,00 | 34,50 | 73.703 |
| 01 Mar 2025 | 37,24 | 3,35 | 9,88% | 33,67 | 37,54 | 33,30 | 29.769 |
| 28 Feb 2025 | 33,89 | 0,22 | 0,65% | 33,40 | 34,80 | 32,78 | 26.307 |
| 27 Feb 2025 | 33,67 | -0,36 | -1,06% | 34,00 | 35,00 | 33,50 | 17.935 |
| 26 Feb 2025 | 34,03 | -1,91 | -5,31% | 35,25 | 35,38 | 33,90 | 98.803 |
| 25 Feb 2025 | 35,94 | -0,05 | -0,14% | 38,6239 | 38,6239 | 35,00 | 55.004 |
| 22 Feb 2025 | 35,99 | -0,16 | -0,44% | 36,27 | 37,055 | 35,95 | 62.471 |
| 21 Feb 2025 | 36,15 | -1,25 | -3,34% | 37,51 | 39,17 | 36,07 | 56.837 |
| 20 Feb 2025 | 37,40 | -0,11 | -0,29% | 37,07 | 40,00 | 37,00 | 102.437 |
| 19 Feb 2025 | 37,51 | -4,29 | -10,26% | 42,11 | 42,11 | 37,51 | 47.482 |
| 15 Feb 2025 | 41,80 | -3,92 | -8,57% | 46,7151 | 46,7151 | 40,3047 | 73.215 |
| 14 Feb 2025 | 45,72 | 0,54 | 1,20% | 45,17 | 47,50 | 44,8239 | 42.190 |
| 13 Feb 2025 | 45,18 | -0,38 | -0,83% | 43,07 | 46,14 | 40,10 | 22.279 |
| 12 Feb 2025 | 45,56 | -0,73 | -1,58% | 45,09 | 46,225 | 44,19 | 52.835 |
| 11 Feb 2025 | 46,29 | 2,33 | 5,30% | 43,47 | 46,61 | 42,59 | 63.509 |
| 08 Feb 2025 | 43,96 | 3,14 | 7,69% | 40,07 | 44,4699 | 39,343 | 83.496 |
| 07 Feb 2025 | 40,82 | 2,34 | 6,08% | 38,32 | 41,34 | 37,75 | 90.369 |
| 06 Feb 2025 | 38,48 | 0,83 | 2,20% | 37,60 | 38,50 | 37,0025 | 74.342 |
| 05 Feb 2025 | 37,65 | 0,40 | 1,07% | 37,08 | 37,8583 | 36,15 | 57.396 |
| 04 Feb 2025 | 37,25 | 3,25 | 9,56% | 33,06 | 37,50 | 32,79 | 99.613 |
| 01 Feb 2025 | 34,00 | 1,61 | 4,97% | 32,48 | 34,1244 | 32,48 | 58.645 |
| 31 Gen 2025 | 32,39 | 2,53 | 8,47% | 30,40 | 32,438 | 29,75 | 44.703 |
| 30 Gen 2025 | 29,86 | -0,44 | -1,45% | 30,97 | 30,97 | 29,105 | 46.521 |
| 29 Gen 2025 | 30,30 | 0,27 | 0,90% | 29,56 | 30,73 | 28,21 | 70.773 |
| 28 Gen 2025 | 30,03 | -2,06 | -6,42% | 31,87 | 32,75 | 28,71 | 77.180 |
| 25 Gen 2025 | 32,09 | -1,26 | -3,78% | 32,37 | 34,55 | 31,0011 | 112.360 |
| 24 Gen 2025 | 33,35 | 0,00 | 0,00% | 33,35 | 33,35 | 33,35 | 0 |
| 23 Gen 2025 | 33,35 | -2,14 | -6,03% | 35,26 | 35,80 | 32,25 | 95.042 |
| 22 Gen 2025 | 35,49 | -1,29 | -3,51% | 36,78 | 37,1405 | 35,12 | 43.533 |
| 18 Gen 2025 | 36,78 | 0,18 | 0,49% | 36,13 | 37,41 | 35,93 | 82.339 |
| 17 Gen 2025 | 36,60 | 0,68 | 1,89% | 36,68 | 37,995 | 36,3001 | 85.512 |
| 16 Gen 2025 | 35,92 | 0,68 | 1,93% | 35,25 | 38,00 | 35,1575 | 146.875 |
| 15 Gen 2025 | 35,24 | -0,17 | -0,48% | 35,88 | 36,5853 | 35,02 | 99.085 |
| 14 Gen 2025 | 35,41 | -3,48 | -8,95% | 37,66 | 38,38 | 35,41 | 99.484 |
| 11 Gen 2025 | 38,89 | -2,15 | -5,24% | 41,50 | 41,50 | 38,24 | 44.605 |
| 09 Gen 2025 | 41,04 | 0,82 | 2,04% | 40,39 | 41,04 | 38,49 | 34.335 |
| 08 Gen 2025 | 40,22 | -1,19 | -2,87% | 40,105 | 41,71 | 38,5314 | 98.508 |
| 07 Gen 2025 | 41,41 | 1,56 | 3,91% | 38,2267 | 41,70 | 38,2267 | 49.906 |
| 04 Gen 2025 | 39,85 | -1,26 | -3,06% | 40,975 | 40,975 | 38,35 | 45.555 |
| 03 Gen 2025 | 41,11 | 5,09 | 14,13% | 35,00 | 42,4692 | 34,79 | 148.652 |
| 01 Gen 2025 | 36,02 | -0,84 | -2,28% | 37,70 | 37,70 | 34,2895 | 77.969 |
| 31 Dic 2024 | 36,86 | -3,02 | -7,57% | 38,00 | 39,3094 | 36,41 | 42.916 |
| 28 Dic 2024 | 39,88 | -0,30 | -0,75% | 39,10 | 40,89 | 37,69 | 89.031 |
| 27 Dic 2024 | 40,18 | 2,55 | 6,78% | 36,98 | 41,28 | 36,955 | 122.646 |
| 24 Dic 2024 | 37,63 | -1,06 | -2,74% | 38,69 | 38,69 | 37,25 | 32.484 |
| 24 Dic 2024 | 38,69 | 0,04 | 0,10% | 38,48 | 39,535 | 37,739 | 40.103 |
| 21 Dic 2024 | 38,65 | -0,46 | -1,18% | 37,62 | 39,10 | 36,8093 | 51.257 |
| 20 Dic 2024 | 39,11 | 1,08 | 2,84% | 38,21 | 39,49 | 36,0601 | 75.277 |
| 19 Dic 2024 | 38,03 | -1,72 | -4,33% | 39,28 | 42,85 | 37,26 | 101.288 |
| 18 Dic 2024 | 39,75 | 0,93 | 2,40% | 38,82 | 40,605 | 37,3844 | 69.771 |
| 17 Dic 2024 | 38,82 | -2,18 | -5,32% | 41,00 | 43,40 | 38,73 | 83.943 |
| 14 Dic 2024 | 41,00 | 1,50 | 3,80% | 39,50 | 42,50 | 39,50 | 154.126 |
| 13 Dic 2024 | 39,50 | 1,86 | 4,94% | 37,40 | 39,50 | 36,9901 | 76.925 |
| 12 Dic 2024 | 37,64 | 0,28 | 0,75% | 37,795 | 38,1221 | 36,35 | 49.201 |
| 11 Dic 2024 | 37,36 | -1,27 | -3,29% | 38,12 | 40,18 | 37,00 | 100.210 |
| 10 Dic 2024 | 38,63 | 0,12 | 0,31% | 38,80 | 39,16 | 36,5801 | 76.619 |
|
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 |
