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 | 24,14 | 0,43 | 1,81% | 24,03 | 24,325 | 24,00 | 785.867 |
| 07 Mar 2025 | 23,71 | -0,39 | -1,62% | 23,75 | 23,8899 | 23,625 | 858.196 |
| 06 Mar 2025 | 24,10 | 0,77 | 3,30% | 23,98 | 24,11 | 23,86 | 589.122 |
| 05 Mar 2025 | 23,33 | 0,37 | 1,61% | 23,13 | 23,455 | 23,04 | 800.157 |
| 04 Mar 2025 | 22,96 | 0,28 | 1,23% | 23,255 | 23,31 | 22,83 | 765.886 |
| 01 Mar 2025 | 22,68 | -0,05 | -0,22% | 22,68 | 22,68 | 22,43 | 1.016.600 |
| 28 Feb 2025 | 22,73 | 0,12 | 0,53% | 22,56 | 22,845 | 22,545 | 918.544 |
| 27 Feb 2025 | 22,61 | -0,35 | -1,52% | 22,80 | 22,93 | 22,54 | 888.487 |
| 26 Feb 2025 | 22,96 | 0,46 | 2,04% | 23,12 | 23,21 | 22,92 | 1.040.726 |
| 25 Feb 2025 | 22,50 | 0,16 | 0,72% | 22,455 | 22,61 | 22,35 | 962.651 |
| 22 Feb 2025 | 22,34 | -0,10 | -0,45% | 22,32 | 22,36 | 22,07 | 1.056.869 |
| 21 Feb 2025 | 22,44 | 0,47 | 2,14% | 22,07 | 22,55 | 22,07 | 947.420 |
| 20 Feb 2025 | 21,97 | 0,20 | 0,92% | 21,45 | 22,06 | 21,45 | 1.900.117 |
| 19 Feb 2025 | 21,77 | 0,47 | 2,21% | 21,51 | 21,79 | 21,455 | 1.717.101 |
| 15 Feb 2025 | 21,30 | 0,38 | 1,82% | 21,06 | 21,31 | 21,055 | 2.385.414 |
| 14 Feb 2025 | 20,92 | 1,23 | 6,25% | 20,11 | 20,98 | 20,03 | 1.872.319 |
| 13 Feb 2025 | 19,69 | 0,80 | 4,24% | 18,78 | 19,71 | 18,74 | 1.595.010 |
| 12 Feb 2025 | 18,89 | 0,20 | 1,07% | 19,05 | 19,13 | 18,87 | 1.338.230 |
| 11 Feb 2025 | 18,69 | -0,31 | -1,63% | 18,93 | 19,015 | 18,635 | 950.855 |
| 08 Feb 2025 | 19,00 | -0,35 | -1,81% | 19,29 | 19,355 | 18,92 | 1.187.583 |
| 07 Feb 2025 | 19,35 | -0,12 | -0,62% | 19,31 | 19,47 | 19,1542 | 1.866.935 |
| 06 Feb 2025 | 19,47 | 0,26 | 1,35% | 19,30 | 19,625 | 19,30 | 1.788.721 |
| 05 Feb 2025 | 19,21 | 0,10 | 0,52% | 19,19 | 19,43 | 19,14 | 1.240.352 |
| 04 Feb 2025 | 19,11 | -0,56 | -2,85% | 19,10 | 19,36 | 19,00 | 1.089.423 |
| 01 Feb 2025 | 19,67 | -0,14 | -0,71% | 19,78 | 19,97 | 19,61 | 1.321.000 |
| 31 Gen 2025 | 19,81 | -0,04 | -0,20% | 19,66 | 19,85 | 19,56 | 1.266.333 |
| 30 Gen 2025 | 19,85 | 0,27 | 1,38% | 19,50 | 19,86 | 19,34 | 5.368.823 |
| 29 Gen 2025 | 19,58 | -1,22 | -5,87% | 19,26 | 19,59 | 19,02 | 5.387.175 |
| 28 Gen 2025 | 20,80 | -0,33 | -1,56% | 21,01 | 21,42 | 20,71 | 2.433.411 |
| 25 Gen 2025 | 21,13 | 0,16 | 0,76% | 21,09 | 21,3099 | 20,9501 | 579.946 |
| 24 Gen 2025 | 20,97 | 0,00 | 0,00% | 20,97 | 20,97 | 20,97 | 0 |
| 23 Gen 2025 | 20,97 | -0,83 | -3,81% | 21,52 | 21,52 | 20,96 | 896.350 |
| 22 Gen 2025 | 21,80 | 1,00 | 4,81% | 21,325 | 21,85 | 21,31 | 888.055 |
| 18 Gen 2025 | 20,80 | -0,42 | -1,98% | 20,85 | 21,025 | 20,75 | 1.120.112 |
| 17 Gen 2025 | 21,22 | 0,99 | 4,89% | 20,93 | 21,26 | 20,70 | 2.663.041 |
| 16 Gen 2025 | 20,23 | -1,41 | -6,52% | 20,39 | 20,6093 | 19,89 | 1.836.415 |
| 15 Gen 2025 | 21,64 | -0,08 | -0,37% | 22,00 | 22,08 | 21,595 | 1.003.210 |
| 14 Gen 2025 | 21,72 | -0,43 | -1,94% | 21,64 | 21,735 | 21,32 | 955.011 |
| 11 Gen 2025 | 22,15 | -0,04 | -0,18% | 22,02 | 22,235 | 22,00 | 878.674 |
| 09 Gen 2025 | 22,19 | 0,01 | 0,05% | 22,15 | 22,21 | 21,83 | 592.261 |
| 08 Gen 2025 | 22,18 | 0,32 | 1,46% | 22,177 | 22,275 | 22,05 | 1.044.271 |
| 07 Gen 2025 | 21,86 | 0,39 | 1,82% | 21,48 | 22,015 | 21,47 | 820.130 |
| 04 Gen 2025 | 21,47 | 0,47 | 2,24% | 21,14 | 21,56 | 21,14 | 825.548 |
| 03 Gen 2025 | 21,00 | 0,13 | 0,62% | 21,16 | 21,20 | 20,87 | 1.012.600 |
| 01 Gen 2025 | 20,87 | 0,10 | 0,48% | 20,77 | 21,135 | 20,61 | 490.651 |
| 31 Dic 2024 | 20,77 | -0,25 | -1,19% | 20,78 | 20,88 | 20,69 | 891.227 |
| 28 Dic 2024 | 21,02 | 0,44 | 2,14% | 20,8311 | 21,12 | 20,8311 | 923.405 |
| 27 Dic 2024 | 20,58 | 0,11 | 0,54% | 20,45 | 20,61 | 20,41 | 751.741 |
| 24 Dic 2024 | 20,47 | -0,29 | -1,40% | 20,65 | 20,705 | 20,40 | 454.756 |
| 24 Dic 2024 | 20,76 | 0,45 | 2,22% | 20,74 | 20,855 | 20,50 | 1.373.598 |
| 21 Dic 2024 | 20,31 | 0,22 | 1,10% | 20,17 | 20,43 | 20,13 | 1.808.290 |
| 20 Dic 2024 | 20,09 | -0,05 | -0,25% | 20,25 | 20,33 | 19,99 | 1.255.820 |
| 19 Dic 2024 | 20,14 | 0,11 | 0,55% | 20,75 | 21,025 | 20,12 | 1.326.054 |
| 18 Dic 2024 | 20,03 | 0,01 | 0,05% | 19,91 | 20,28 | 19,91 | 1.065.375 |
| 17 Dic 2024 | 20,02 | -0,15 | -0,74% | 19,85 | 20,37 | 19,85 | 1.992.117 |
| 14 Dic 2024 | 20,17 | -0,48 | -2,32% | 20,41 | 20,48 | 20,12 | 913.299 |
| 13 Dic 2024 | 20,65 | -0,90 | -4,18% | 21,053 | 21,145 | 20,65 | 932.994 |
| 12 Dic 2024 | 21,55 | -0,28 | -1,28% | 21,75 | 21,77 | 21,50 | 623.305 |
| 11 Dic 2024 | 21,83 | -0,28 | -1,27% | 22,17 | 22,19 | 21,805 | 975.196 |
| 10 Dic 2024 | 22,11 | 0,30 | 1,38% | 21,985 | 22,33 | 21,9636 | 1.217.267 |
|
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 |
