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 | 34,77 | 0,88 | 2,60% | 34,00 | 35,8706 | 31,09 | 6.953 |
| 07 Mar 2025 | 33,89 | -0,57 | -1,65% | 33,15 | 34,475 | 32,725 | 8.689 |
| 06 Mar 2025 | 34,46 | 1,25 | 3,76% | 33,59 | 35,13 | 33,21 | 9.950 |
| 05 Mar 2025 | 33,21 | 1,17 | 3,65% | 30,9938 | 33,50 | 30,9938 | 12.594 |
| 04 Mar 2025 | 32,04 | -2,09 | -6,12% | 33,99 | 33,99 | 32,04 | 8.671 |
| 01 Mar 2025 | 34,13 | 0,12 | 0,35% | 34,01 | 34,6452 | 33,315 | 8.015 |
| 28 Feb 2025 | 34,01 | -0,58 | -1,68% | 34,20 | 35,28 | 33,54 | 7.555 |
| 27 Feb 2025 | 34,59 | 0,13 | 0,38% | 36,0099 | 36,0099 | 33,86 | 6.788 |
| 26 Feb 2025 | 34,46 | 0,62 | 1,83% | 33,14 | 35,02 | 33,14 | 7.559 |
| 25 Feb 2025 | 33,84 | -0,90 | -2,59% | 36,0555 | 36,0555 | 33,66 | 9.977 |
| 22 Feb 2025 | 34,74 | -2,37 | -6,39% | 37,75 | 37,75 | 34,67 | 8.095 |
| 21 Feb 2025 | 37,11 | -0,30 | -0,80% | 36,89 | 37,66 | 36,42 | 5.407 |
| 20 Feb 2025 | 37,41 | -0,19 | -0,51% | 37,00 | 38,9899 | 36,99 | 5.664 |
| 19 Feb 2025 | 37,60 | -1,39 | -3,57% | 39,88 | 39,88 | 37,13 | 6.460 |
| 15 Feb 2025 | 38,99 | 1,62 | 4,34% | 37,91 | 39,77 | 37,91 | 14.642 |
| 14 Feb 2025 | 37,37 | 1,78 | 5,00% | 35,37 | 38,0569 | 35,01 | 4.758 |
| 13 Feb 2025 | 35,59 | -0,56 | -1,55% | 36,67 | 36,67 | 35,59 | 5.329 |
| 12 Feb 2025 | 36,15 | -0,59 | -1,61% | 36,13 | 39,74 | 36,00 | 6.064 |
| 11 Feb 2025 | 36,74 | 0,22 | 0,60% | 36,53 | 38,7205 | 34,1269 | 6.927 |
| 08 Feb 2025 | 36,52 | -1,01 | -2,69% | 38,9914 | 38,9914 | 36,51 | 7.778 |
| 07 Feb 2025 | 37,53 | -0,72 | -1,88% | 38,22 | 38,9779 | 37,40 | 12.381 |
| 06 Feb 2025 | 38,25 | 0,41 | 1,08% | 38,24 | 39,00 | 37,535 | 6.105 |
| 05 Feb 2025 | 37,84 | 0,55 | 1,47% | 37,00 | 38,815 | 37,00 | 9.877 |
| 04 Feb 2025 | 37,29 | -2,74 | -6,84% | 38,45 | 39,5819 | 37,29 | 12.677 |
| 01 Feb 2025 | 40,03 | -0,55 | -1,36% | 40,77 | 41,1075 | 39,81 | 15.760 |
| 31 Gen 2025 | 40,58 | 0,92 | 2,32% | 40,42 | 41,07 | 39,825 | 18.181 |
| 30 Gen 2025 | 39,66 | -1,20 | -2,94% | 40,65 | 40,65 | 39,1387 | 26.021 |
| 29 Gen 2025 | 40,86 | 0,96 | 2,41% | 39,64 | 41,7799 | 39,1251 | 40.405 |
| 28 Gen 2025 | 39,90 | -1,20 | -2,92% | 40,80 | 41,3399 | 39,725 | 38.132 |
| 25 Gen 2025 | 41,10 | 0,09 | 0,22% | 40,64 | 41,77 | 39,79 | 40.077 |
| 24 Gen 2025 | 41,01 | 0,00 | 0,00% | 41,01 | 41,01 | 41,01 | 0 |
| 23 Gen 2025 | 41,01 | -0,75 | -1,80% | 41,21 | 41,79 | 40,77 | 12.821 |
| 22 Gen 2025 | 41,76 | 0,81 | 1,98% | 41,31 | 42,5589 | 41,12 | 8.084 |
| 18 Gen 2025 | 40,95 | 0,01 | 0,02% | 41,30 | 44,6299 | 40,84 | 15.106 |
| 17 Gen 2025 | 40,94 | -0,98 | -2,34% | 42,20 | 42,60 | 39,90 | 30.521 |
| 16 Gen 2025 | 41,92 | 2,49 | 6,31% | 40,54 | 41,96 | 40,00 | 12.434 |
| 15 Gen 2025 | 39,43 | 0,48 | 1,23% | 39,35 | 39,43 | 38,75 | 18.596 |
| 14 Gen 2025 | 38,95 | 0,02 | 0,05% | 38,02 | 40,1999 | 37,70 | 21.001 |
| 11 Gen 2025 | 38,93 | -0,84 | -2,11% | 39,05 | 39,05 | 38,17 | 16.220 |
| 09 Gen 2025 | 39,77 | -1,54 | -3,73% | 40,03 | 41,2883 | 39,27 | 16.427 |
| 08 Gen 2025 | 41,31 | -0,78 | -1,85% | 42,595 | 42,595 | 40,19 | 20.345 |
| 07 Gen 2025 | 42,09 | -2,13 | -4,82% | 44,02 | 44,25 | 42,09 | 34.361 |
| 04 Gen 2025 | 44,22 | 0,20 | 0,45% | 44,99 | 45,00 | 43,2848 | 25.059 |
| 03 Gen 2025 | 44,02 | -0,44 | -0,99% | 44,815 | 44,815 | 43,6208 | 14.049 |
| 01 Gen 2025 | 44,46 | 0,60 | 1,37% | 44,00 | 46,4963 | 43,83 | 8.033 |
| 31 Dic 2024 | 43,86 | -0,42 | -0,95% | 44,20 | 46,1861 | 43,52 | 8.354 |
| 28 Dic 2024 | 44,28 | -2,46 | -5,26% | 46,68 | 47,64 | 44,28 | 16.513 |
| 27 Dic 2024 | 46,74 | 2,83 | 6,45% | 43,67 | 46,97 | 42,98 | 30.787 |
| 24 Dic 2024 | 43,91 | 0,23 | 0,53% | 43,85 | 44,2499 | 43,63 | 5.185 |
| 24 Dic 2024 | 43,68 | 0,30 | 0,69% | 43,31 | 44,4391 | 42,15 | 20.518 |
| 21 Dic 2024 | 43,38 | -0,39 | -0,89% | 43,77 | 45,0016 | 42,84 | 34.218 |
| 20 Dic 2024 | 43,77 | -0,28 | -0,64% | 44,19 | 48,4104 | 43,05 | 26.224 |
| 19 Dic 2024 | 44,05 | -3,65 | -7,65% | 48,06 | 48,06 | 42,95 | 20.893 |
| 18 Dic 2024 | 47,70 | -0,90 | -1,85% | 47,70 | 48,7549 | 47,365 | 22.369 |
| 17 Dic 2024 | 48,60 | 1,75 | 3,74% | 47,60 | 49,025 | 46,67 | 32.197 |
| 14 Dic 2024 | 46,85 | -2,87 | -5,77% | 49,49 | 49,49 | 45,00 | 33.992 |
| 13 Dic 2024 | 49,72 | 1,07 | 2,20% | 47,80 | 50,3703 | 47,29 | 23.156 |
| 12 Dic 2024 | 48,65 | 0,40 | 0,83% | 47,65 | 50,00 | 46,85 | 33.449 |
| 11 Dic 2024 | 48,25 | 1,12 | 2,38% | 47,13 | 50,00 | 45,41 | 35.019 |
|
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 |
