Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 38,80 | 0,43 | 1,12% | 38,64 | 39,92 | 37,05 | 105.257.312 |
| 10 Mar 2025 | 38,37 | 3,90 | 11,31% | 36,24 | 39,35 | 36,13 | 88.194.821 |
| 08 Mar 2025 | 34,47 | -0,70 | -1,99% | 35,48 | 36,90 | 34,16 | 103.136.388 |
| 07 Mar 2025 | 35,17 | 2,66 | 8,18% | 34,13 | 35,59 | 33,1812 | 96.369.165 |
| 06 Mar 2025 | 32,51 | -1,30 | -3,85% | 33,71 | 34,71 | 32,17 | 98.073.331 |
| 05 Mar 2025 | 33,81 | 0,38 | 1,14% | 34,09 | 35,39 | 32,16 | 123.822.443 |
| 04 Mar 2025 | 33,43 | 2,03 | 6,46% | 30,82 | 34,14 | 30,53 | 113.312.602 |
| 01 Mar 2025 | 31,40 | -1,52 | -4,62% | 33,02 | 33,66 | 31,30 | 99.147.372 |
| 28 Feb 2025 | 32,92 | 2,53 | 8,33% | 29,78 | 32,98 | 29,60 | 102.086.458 |
| 27 Feb 2025 | 30,39 | -0,20 | -0,65% | 30,21 | 30,96 | 29,47 | 88.003.986 |
| 26 Feb 2025 | 30,59 | 1,12 | 3,80% | 29,60 | 31,27 | 29,585 | 73.869.237 |
| 25 Feb 2025 | 29,47 | 1,03 | 3,62% | 28,17 | 29,5299 | 27,98 | 69.465.896 |
| 22 Feb 2025 | 28,44 | 1,68 | 6,28% | 26,625 | 28,51 | 26,62 | 72.069.558 |
| 21 Feb 2025 | 26,76 | 0,36 | 1,36% | 26,53 | 27,45 | 26,48 | 53.484.661 |
| 20 Feb 2025 | 26,40 | -0,01 | -0,04% | 26,54 | 26,8512 | 26,2146 | 36.903.181 |
| 19 Feb 2025 | 26,41 | -0,18 | -0,68% | 26,36 | 26,91 | 26,35 | 30.869.759 |
| 15 Feb 2025 | 26,59 | -0,28 | -1,04% | 26,89 | 26,96 | 26,48 | 40.491.157 |
| 14 Feb 2025 | 26,87 | -1,19 | -4,24% | 27,82 | 27,94 | 26,83 | 62.840.640 |
| 13 Feb 2025 | 28,06 | -0,04 | -0,14% | 29,03 | 29,085 | 27,93 | 63.258.586 |
| 12 Feb 2025 | 28,10 | 0,19 | 0,68% | 28,43 | 28,45 | 27,80 | 41.186.359 |
| 11 Feb 2025 | 27,91 | -1,02 | -3,53% | 28,23 | 28,31 | 27,72 | 43.695.979 |
| 08 Feb 2025 | 28,93 | 1,09 | 3,92% | 27,80 | 29,055 | 27,49 | 59.731.423 |
| 07 Feb 2025 | 27,84 | -0,45 | -1,59% | 28,21 | 28,47 | 27,81 | 37.262.502 |
| 06 Feb 2025 | 28,29 | -0,36 | -1,26% | 29,10 | 29,30 | 28,255 | 36.263.478 |
| 05 Feb 2025 | 28,65 | -1,07 | -3,60% | 29,67 | 29,735 | 28,55 | 46.620.211 |
| 04 Feb 2025 | 29,72 | 0,69 | 2,38% | 30,50 | 30,9199 | 29,28 | 88.790.050 |
| 01 Feb 2025 | 29,03 | 0,18 | 0,62% | 28,26 | 29,21 | 27,51 | 73.049.785 |
| 31 Gen 2025 | 28,85 | -0,38 | -1,30% | 28,75 | 29,6799 | 28,355 | 47.257.942 |
| 30 Gen 2025 | 29,23 | 0,19 | 0,65% | 28,95 | 29,88 | 28,935 | 57.253.042 |
| 29 Gen 2025 | 29,04 | -1,36 | -4,47% | 30,22 | 30,84 | 28,84 | 53.428.860 |
| 28 Gen 2025 | 30,40 | 2,47 | 8,84% | 30,92 | 31,04 | 29,79 | 84.095.775 |
| 25 Gen 2025 | 27,93 | 0,32 | 1,16% | 27,43 | 28,1799 | 27,30 | 33.136.445 |
| 24 Gen 2025 | 27,61 | 0,00 | 0,00% | 27,61 | 27,61 | 27,61 | 0 |
| 23 Gen 2025 | 27,61 | -1,09 | -3,80% | 27,95 | 27,95 | 27,2347 | 43.846.583 |
| 22 Gen 2025 | 28,70 | -0,49 | -1,68% | 28,76 | 29,495 | 28,50 | 42.123.929 |
| 18 Gen 2025 | 29,19 | -1,50 | -4,89% | 28,99 | 29,71 | 28,89 | 55.645.334 |
| 17 Gen 2025 | 30,69 | 0,61 | 2,03% | 29,67 | 30,71 | 29,655 | 45.003.506 |
| 16 Gen 2025 | 30,08 | -2,18 | -6,76% | 30,76 | 31,06 | 29,84 | 65.190.169 |
| 15 Gen 2025 | 32,26 | 0,11 | 0,34% | 31,57 | 32,93 | 31,305 | 52.485.302 |
| 14 Gen 2025 | 32,15 | 0,32 | 1,01% | 32,98 | 33,278 | 32,08 | 48.097.823 |
| 11 Gen 2025 | 31,83 | 1,48 | 4,88% | 31,08 | 32,4199 | 31,07 | 70.597.027 |
| 09 Gen 2025 | 30,35 | -0,02 | -0,07% | 30,40 | 31,21 | 30,08 | 63.068.553 |
| 08 Gen 2025 | 30,37 | 1,56 | 5,41% | 28,66 | 30,685 | 28,60 | 61.901.517 |
| 07 Gen 2025 | 28,81 | -1,03 | -3,45% | 28,91 | 29,2499 | 28,23 | 47.290.749 |
| 04 Gen 2025 | 29,84 | -1,50 | -4,79% | 30,80 | 30,95 | 29,635 | 48.793.372 |
| 03 Gen 2025 | 31,34 | 0,20 | 0,64% | 30,58 | 32,155 | 30,15 | 60.707.090 |
| 01 Gen 2025 | 31,14 | 0,80 | 2,64% | 30,14 | 31,295 | 30,00 | 48.441.999 |
| 31 Dic 2024 | 30,34 | 1,19 | 4,08% | 30,35 | 30,9697 | 29,7028 | 49.179.911 |
| 28 Dic 2024 | 29,15 | 1,14 | 4,07% | 28,61 | 29,91 | 28,5401 | 51.000.145 |
| 27 Dic 2024 | 28,01 | 0,08 | 0,29% | 28,20 | 28,52 | 27,74 | 28.124.718 |
| 24 Dic 2024 | 27,93 | -1,15 | -3,95% | 28,80 | 28,8953 | 27,925 | 22.919.401 |
| 24 Dic 2024 | 29,08 | -1,67 | -5,43% | 29,67 | 30,26 | 29,0229 | 36.329.505 |
| 21 Dic 2024 | 30,75 | -0,80 | -2,54% | 32,29 | 32,50 | 29,6387 | 80.756.753 |
| 20 Dic 2024 | 31,55 | 0,45 | 1,45% | 30,28 | 31,6097 | 30,18 | 69.537.049 |
| 19 Dic 2024 | 31,10 | 3,03 | 10,79% | 28,19 | 31,36 | 27,9145 | 84.171.840 |
| 18 Dic 2024 | 28,07 | 0,37 | 1,34% | 27,98 | 28,33 | 27,8101 | 35.212.384 |
| 17 Dic 2024 | 27,70 | -1,23 | -4,25% | 28,53 | 28,54 | 27,54 | 43.311.977 |
| 14 Dic 2024 | 28,93 | -0,64 | -2,16% | 28,96 | 29,48 | 28,49 | 40.148.649 |
| 13 Dic 2024 | 29,57 | 0,58 | 2,00% | 29,38 | 29,65 | 29,17 | 36.139.205 |
|
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 |
