Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,395 | 31,395 | 30,78 | 4.022.776 |
| 09 Gen 2025 | 31,86 | -0,54 | -1,67% | 32,01 | 32,20 | 31,61 | 3.417.248 |
| 08 Gen 2025 | 32,40 | -0,98 | -2,94% | 33,515 | 33,80 | 32,34 | 4.862.110 |
| 07 Gen 2025 | 33,38 | 0,70 | 2,14% | 32,79 | 33,52 | 32,79 | 3.758.054 |
| 04 Gen 2025 | 32,68 | 0,07 | 0,21% | 32,815 | 32,88 | 32,37 | 2.539.466 |
| 03 Gen 2025 | 32,61 | -0,10 | -0,31% | 33,14 | 33,20 | 32,455 | 2.308.494 |
| 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 | 2.513.779 |
| 28 Dic 2024 | 33,17 | -0,26 | -0,78% | 33,517 | 33,6786 | 32,96 | 1.834.051 |
| 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% | 33,70 | 33,85 | 32,65 | 3.788.080 |
| 21 Dic 2024 | 33,76 | 2,12 | 6,70% | 31,67 | 33,89 | 31,67 | 11.271.064 |
| 20 Dic 2024 | 31,64 | 0,56 | 1,80% | 31,54 | 31,785 | 30,96 | 5.412.929 |
| 19 Dic 2024 | 31,08 | -0,50 | -1,58% | 31,58 | 31,85 | 30,96 | 4.589.920 |
| 18 Dic 2024 | 31,58 | -0,78 | -2,41% | 32,17 | 32,45 | 31,45 | 4.180.332 |
| 17 Dic 2024 | 32,36 | 0,91 | 2,89% | 31,25 | 33,58 | 30,85 | 7.199.885 |
| 14 Dic 2024 | 31,45 | 0,87 | 2,84% | 30,88 | 31,49 | 30,51 | 6.066.576 |
| 13 Dic 2024 | 30,58 | -0,90 | -2,86% | 30,70 | 31,03 | 29,95 | 8.599.390 |
| 12 Dic 2024 | 31,48 | -1,57 | -4,75% | 31,50 | 32,78 | 30,78 | 9.512.419 |
| 11 Dic 2024 | 33,05 | -0,34 | -1,02% | 33,18 | 33,82 | 32,75 | 4.749.864 |
| 10 Dic 2024 | 33,39 | 0,46 | 1,40% | 33,305 | 34,80 | 33,24 | 5.313.363 |
| 07 Dic 2024 | 32,93 | 0,34 | 1,04% | 32,61 | 33,025 | 32,50 | 3.815.276 |
| 06 Dic 2024 | 32,59 | -0,27 | -0,82% | 33,11 | 33,1387 | 32,55 | 2.839.873 |
| 05 Dic 2024 | 32,86 | 0,01 | 0,03% | 32,95 | 33,28 | 32,73 | 2.374.862 |
| 04 Dic 2024 | 32,85 | -0,35 | -1,05% | 33,47 | 33,695 | 32,82 | 3.471.677 |
| 03 Dic 2024 | 33,20 | 0,46 | 1,41% | 32,62 | 33,28 | 32,33 | 3.155.347 |
| 29 Nov 2024 | 32,74 | 0,23 | 0,71% | 32,47 | 32,855 | 32,41 | 1.303.868 |
| 28 Nov 2024 | 32,51 | -0,15 | -0,46% | 32,63 | 32,79 | 32,20 | 2.527.349 |
| 27 Nov 2024 | 32,66 | 0,09 | 0,28% | 32,275 | 32,785 | 31,772 | 2.877.150 |
| 26 Nov 2024 | 32,57 | 1,05 | 3,31% | 31,81 | 32,93 | 31,81 | 7.004.342 |
| 23 Nov 2024 | 31,525 | 0,02 | 0,08% | 31,60 | 32,005 | 31,45 | 3.704.112 |
| 22 Nov 2024 | 31,50 | 1,09 | 3,58% | 30,48 | 31,62 | 30,22 | 5.611.853 |
| 21 Nov 2024 | 30,41 | 0,12 | 0,40% | 30,37 | 30,57 | 30,06 | 2.138.281 |
| 20 Nov 2024 | 30,29 | -0,22 | -0,72% | 30,33 | 30,50 | 30,17 | 2.939.751 |
| 19 Nov 2024 | 30,51 | -0,20 | -0,65% | 30,55 | 30,6499 | 30,15 | 3.579.936 |
| 16 Nov 2024 | 30,71 | -0,55 | -1,76% | 31,40 | 31,43 | 30,665 | 3.645.019 |
| 15 Nov 2024 | 31,26 | 0,52 | 1,69% | 30,79 | 31,515 | 30,66 | 3.934.280 |
| 14 Nov 2024 | 30,74 | -0,14 | -0,45% | 31,04 | 31,05 | 30,355 | 4.805.022 |
| 13 Nov 2024 | 30,88 | -1,06 | -3,32% | 31,59 | 31,75 | 30,33 | 6.268.867 |
| 12 Nov 2024 | 31,94 | 1,38 | 4,52% | 30,56 | 32,23 | 30,56 | 6.309.721 |
| 09 Nov 2024 | 30,56 | -0,55 | -1,77% | 31,27 | 31,64 | 30,09 | 10.121.985 |
| 08 Nov 2024 | 31,11 | -6,77 | -17,87% | 32,63 | 32,75 | 30,605 | 23.459.440 |
| 07 Nov 2024 | 37,88 | 0,94 | 2,54% | 37,66 | 38,04 | 37,15 | 7.597.382 |
| 06 Nov 2024 | 36,94 | 0,71 | 1,96% | 36,39 | 37,165 | 36,04 | 3.371.010 |
| 05 Nov 2024 | 36,23 | 0,54 | 1,51% | 35,81 | 36,54 | 35,75 | 3.433.633 |
| 01 Nov 2024 | 35,69 | -0,34 | -0,94% | 36,19 | 36,34 | 35,5801 | 4.544.343 |
| 31 Ott 2024 | 36,03 | -0,86 | -2,33% | 36,89 | 37,16 | 36,01 | 3.556.575 |
| 30 Ott 2024 | 36,89 | -0,05 | -0,14% | 37,02 | 37,70 | 36,82 | 3.390.401 |
| 29 Ott 2024 | 36,94 | -0,08 | -0,22% | 37,06 | 37,40 | 36,855 | 2.468.021 |
| 28 Ott 2024 | 37,02 | -0,19 | -0,51% | 37,19 | 37,675 | 36,99 | 2.421.472 |
| 26 Ott 2024 | 37,21 | -0,20 | -0,53% | 37,57 | 37,59 | 36,95 | 2.288.393 |
| 25 Ott 2024 | 37,41 | -0,20 | -0,53% | 37,67 | 37,94 | 37,36 | 2.206.028 |
| 24 Ott 2024 | 37,61 | -0,15 | -0,40% | 37,57 | 37,69 | 37,22 | 2.659.398 |
| 23 Ott 2024 | 37,76 | -0,09 | -0,24% | 37,80 | 37,89 | 37,49 | 2.132.494 |
|
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 |
