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 | 32,62 | 1,29 | 4,12% | 31,12 | 33,485 | 31,06 | 7.332.784 |
| 07 Mar 2025 | 31,33 | -0,19 | -0,59% | 31,36 | 31,92 | 31,04 | 4.277.694 |
| 06 Mar 2025 | 31,515 | 0,80 | 2,59% | 30,89 | 31,655 | 30,75 | 4.344.595 |
| 05 Mar 2025 | 30,72 | 0,53 | 1,76% | 29,90 | 31,47 | 29,72 | 8.284.461 |
| 04 Mar 2025 | 30,19 | -1,52 | -4,79% | 31,96 | 32,10 | 30,045 | 7.610.667 |
| 01 Mar 2025 | 31,71 | -0,17 | -0,53% | 31,38 | 31,83 | 31,1426 | 20.820.702 |
| 28 Feb 2025 | 31,88 | -0,72 | -2,21% | 32,55 | 32,61 | 31,78 | 4.630.453 |
| 27 Feb 2025 | 32,60 | 0,12 | 0,37% | 32,38 | 33,35 | 32,38 | 4.947.738 |
| 26 Feb 2025 | 32,48 | -0,37 | -1,13% | 32,91 | 32,98 | 31,92 | 4.801.274 |
| 25 Feb 2025 | 32,85 | 0,08 | 0,24% | 32,78 | 32,94 | 32,10 | 4.577.902 |
| 22 Feb 2025 | 32,77 | -1,10 | -3,25% | 33,905 | 34,035 | 32,73 | 3.267.432 |
| 21 Feb 2025 | 33,87 | -0,60 | -1,74% | 34,54 | 34,68 | 33,10 | 4.679.320 |
| 20 Feb 2025 | 34,47 | -0,76 | -2,16% | 35,02 | 35,10 | 34,16 | 5.879.351 |
| 19 Feb 2025 | 35,23 | 0,54 | 1,56% | 34,89 | 35,3831 | 34,855 | 4.404.860 |
| 15 Feb 2025 | 34,69 | 0,68 | 2,00% | 34,32 | 34,895 | 34,22 | 4.674.658 |
| 14 Feb 2025 | 34,01 | 0,01 | 0,03% | 34,00 | 34,21 | 33,67 | 4.856.821 |
| 13 Feb 2025 | 34,00 | 0,07 | 0,21% | 33,78 | 34,15 | 33,515 | 4.203.116 |
| 12 Feb 2025 | 33,93 | 0,30 | 0,89% | 34,22 | 34,425 | 33,315 | 6.173.011 |
| 11 Feb 2025 | 33,63 | -0,17 | -0,50% | 34,035 | 34,20 | 33,58 | 3.572.659 |
| 08 Feb 2025 | 33,80 | -0,79 | -2,28% | 34,70 | 34,78 | 33,39 | 5.404.349 |
| 07 Feb 2025 | 34,59 | 1,01 | 3,01% | 33,79 | 34,77 | 33,79 | 6.743.425 |
| 06 Feb 2025 | 33,58 | -2,89 | -7,92% | 34,90 | 34,90 | 33,12 | 10.691.707 |
| 05 Feb 2025 | 36,47 | 1,07 | 3,02% | 35,40 | 36,52 | 35,36 | 8.975.002 |
| 04 Feb 2025 | 35,40 | -0,30 | -0,84% | 35,08 | 35,86 | 35,08 | 4.323.357 |
| 01 Feb 2025 | 35,70 | 0,49 | 1,39% | 35,21 | 36,08 | 35,21 | 4.191.612 |
| 31 Gen 2025 | 35,21 | 0,03 | 0,09% | 35,47 | 35,71 | 34,99 | 3.867.510 |
| 30 Gen 2025 | 35,18 | -0,24 | -0,68% | 35,54 | 35,92 | 35,09 | 3.170.749 |
| 29 Gen 2025 | 35,42 | 0,43 | 1,23% | 34,98 | 35,605 | 34,61 | 3.427.729 |
| 28 Gen 2025 | 34,99 | 0,93 | 2,73% | 34,06 | 35,68 | 34,06 | 4.566.334 |
| 25 Gen 2025 | 34,06 | 1,48 | 4,54% | 33,24 | 34,19 | 33,195 | 3.630.343 |
| 24 Gen 2025 | 32,58 | 0,00 | 0,00% | 32,58 | 32,58 | 32,58 | 0 |
| 23 Gen 2025 | 32,58 | -0,16 | -0,49% | 32,69 | 33,15 | 32,42 | 2.833.868 |
| 22 Gen 2025 | 32,74 | 0,00 | 0,00% | 32,94 | 33,0272 | 32,44 | 4.054.344 |
| 18 Gen 2025 | 32,74 | 0,02 | 0,06% | 33,14 | 33,18 | 32,45 | 4.687.221 |
| 17 Gen 2025 | 32,72 | 0,65 | 2,03% | 31,96 | 32,82 | 31,80 | 3.194.416 |
| 16 Gen 2025 | 32,07 | 0,38 | 1,20% | 32,36 | 32,59 | 32,01 | 3.982.355 |
| 15 Gen 2025 | 31,69 | 0,52 | 1,67% | 31,02 | 32,09 | 31,02 | 3.066.868 |
| 14 Gen 2025 | 31,17 | 0,36 | 1,17% | 30,78 | 31,25 | 30,685 | 5.287.417 |
| 11 Gen 2025 | 30,81 | -1,05 | -3,30% | 31,33 | 31,4273 | 30,78 | 4.092.145 |
| 09 Gen 2025 | 31,86 | -0,54 | -1,67% | 32,02 | 32,20 | 31,61 | 3.461.142 |
| 08 Gen 2025 | 32,40 | -0,98 | -2,94% | 33,38 | 33,80 | 32,34 | 4.910.504 |
| 07 Gen 2025 | 33,38 | 0,70 | 2,14% | 32,64 | 33,52 | 32,64 | 3.782.486 |
| 04 Gen 2025 | 32,68 | 0,07 | 0,21% | 32,75 | 32,88 | 32,37 | 2.566.191 |
| 03 Gen 2025 | 32,61 | -0,10 | -0,31% | 32,97 | 33,20 | 32,455 | 2.364.379 |
| 01 Gen 2025 | 32,71 | -0,09 | -0,27% | 32,91 | 33,15 | 32,62 | 5.502.210 |
| 31 Dic 2024 | 32,80 | -0,37 | -1,12% | 32,48 | 32,94 | 32,02 | 2.521.200 |
| 28 Dic 2024 | 33,17 | -0,26 | -0,78% | 33,30 | 33,6786 | 32,96 | 1.872.846 |
| 27 Dic 2024 | 33,43 | 0,21 | 0,63% | 33,02 | 33,70 | 32,9205 | 1.618.589 |
| 24 Dic 2024 | 33,22 | 0,36 | 1,10% | 32,64 | 33,27 | 32,51 | 1.267.751 |
| 24 Dic 2024 | 32,86 | -0,90 | -2,67% | 33,54 | 33,85 | 32,65 | 3.826.535 |
| 21 Dic 2024 | 33,76 | 2,12 | 6,70% | 31,67 | 33,89 | 31,56 | 11.309.554 |
| 20 Dic 2024 | 31,64 | 0,56 | 1,80% | 31,13 | 31,785 | 30,96 | 5.455.009 |
| 19 Dic 2024 | 31,08 | -0,50 | -1,58% | 31,58 | 31,85 | 30,96 | 4.671.929 |
| 18 Dic 2024 | 31,58 | -0,78 | -2,41% | 32,17 | 32,45 | 31,45 | 4.254.066 |
| 17 Dic 2024 | 32,36 | 0,91 | 2,89% | 30,86 | 33,58 | 30,85 | 7.309.942 |
| 14 Dic 2024 | 31,45 | 0,87 | 2,84% | 30,63 | 31,49 | 30,51 | 6.136.466 |
| 13 Dic 2024 | 30,58 | -0,90 | -2,86% | 30,96 | 31,19 | 29,95 | 8.780.135 |
| 12 Dic 2024 | 31,48 | -1,57 | -4,75% | 31,46 | 32,78 | 30,78 | 9.621.409 |
| 11 Dic 2024 | 33,05 | -0,34 | -1,02% | 33,41 | 33,82 | 32,75 | 4.809.642 |
| 10 Dic 2024 | 33,39 | 0,46 | 1,40% | 33,17 | 34,80 | 33,01 | 5.361.489 |
|
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 |
