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 | 37,42 | -3,25 | -7,99% | 40,19 | 40,775 | 35,06 | 5.473.684 |
| 07 Mar 2025 | 40,67 | -3,02 | -6,91% | 43,32 | 43,34 | 40,55 | 2.309.259 |
| 06 Mar 2025 | 43,69 | 1,77 | 4,22% | 41,73 | 43,91 | 41,73 | 1.739.605 |
| 05 Mar 2025 | 41,92 | -0,66 | -1,55% | 42,00 | 42,58 | 41,06 | 1.233.719 |
| 04 Mar 2025 | 42,58 | -0,89 | -2,05% | 43,65 | 45,00 | 42,26 | 3.215.207 |
| 01 Mar 2025 | 43,47 | 1,02 | 2,40% | 42,00 | 43,55 | 41,23 | 2.995.223 |
| 28 Feb 2025 | 42,45 | 0,10 | 0,24% | 42,93 | 43,69 | 42,02 | 1.867.777 |
| 27 Feb 2025 | 42,35 | 0,58 | 1,39% | 42,00 | 42,4905 | 41,64 | 2.486.221 |
| 26 Feb 2025 | 41,77 | -0,30 | -0,71% | 41,8683 | 42,175 | 40,49 | 5.710.747 |
| 25 Feb 2025 | 42,07 | -0,14 | -0,33% | 42,93 | 43,13 | 41,22 | 5.165.811 |
| 22 Feb 2025 | 42,21 | 1,21 | 2,95% | 40,92 | 42,75 | 40,60 | 12.641.723 |
| 21 Feb 2025 | 41,00 | -2,86 | -6,52% | 43,71 | 43,77 | 40,96 | 3.164.664 |
| 20 Feb 2025 | 43,86 | -1,25 | -2,77% | 43,44 | 43,94 | 41,70 | 2.833.135 |
| 19 Feb 2025 | 45,11 | -0,24 | -0,53% | 45,83 | 47,31 | 43,06 | 4.111.519 |
| 15 Feb 2025 | 45,35 | 0,65 | 1,45% | 44,83 | 45,49 | 43,90 | 1.791.073 |
| 14 Feb 2025 | 44,70 | 0,95 | 2,17% | 43,81 | 44,7775 | 43,585 | 2.674.780 |
| 13 Feb 2025 | 43,75 | 1,27 | 2,99% | 42,20 | 43,92 | 41,95 | 1.868.870 |
| 12 Feb 2025 | 42,48 | 1,03 | 2,48% | 41,64 | 42,56 | 41,35 | 1.101.285 |
| 11 Feb 2025 | 41,45 | 0,52 | 1,27% | 41,13 | 41,75 | 40,71 | 690.443 |
| 08 Feb 2025 | 40,93 | -0,01 | -0,02% | 41,27 | 41,50 | 40,77 | 986.487 |
| 07 Feb 2025 | 40,94 | -1,02 | -2,43% | 41,96 | 42,07 | 40,5001 | 1.210.993 |
| 06 Feb 2025 | 41,96 | 0,90 | 2,19% | 40,83 | 41,96 | 40,70 | 805.996 |
| 05 Feb 2025 | 41,06 | 0,78 | 1,94% | 40,29 | 41,28 | 40,29 | 844.331 |
| 04 Feb 2025 | 40,28 | 0,09 | 0,22% | 37,90 | 40,40 | 37,03 | 1.341.832 |
| 01 Feb 2025 | 40,19 | -1,35 | -3,25% | 41,60 | 41,66 | 40,14 | 864.361 |
| 31 Gen 2025 | 41,54 | 0,85 | 2,09% | 40,92 | 41,74 | 40,63 | 1.420.409 |
| 30 Gen 2025 | 40,69 | -0,02 | -0,05% | 40,71 | 41,19 | 40,03 | 935.436 |
| 29 Gen 2025 | 40,71 | 2,15 | 5,58% | 38,67 | 40,72 | 38,17 | 1.546.246 |
| 28 Gen 2025 | 38,56 | -0,49 | -1,25% | 37,78 | 39,73 | 37,78 | 1.579.957 |
| 25 Gen 2025 | 39,05 | 0,88 | 2,31% | 38,02 | 40,20 | 37,85 | 2.621.799 |
| 24 Gen 2025 | 38,17 | 0,00 | 0,00% | 38,17 | 38,17 | 38,17 | 0 |
| 23 Gen 2025 | 38,17 | 0,08 | 0,21% | 38,20 | 38,53 | 37,77 | 1.146.215 |
| 22 Gen 2025 | 38,09 | 0,62 | 1,65% | 37,82 | 38,20 | 37,57 | 1.005.220 |
| 18 Gen 2025 | 37,47 | 0,11 | 0,29% | 37,64 | 37,64 | 36,86 | 919.622 |
| 17 Gen 2025 | 37,36 | -0,33 | -0,88% | 37,69 | 37,75 | 37,03 | 947.415 |
| 16 Gen 2025 | 37,69 | 0,33 | 0,88% | 37,81 | 38,00 | 37,205 | 1.368.531 |
| 15 Gen 2025 | 37,36 | 0,41 | 1,11% | 37,70 | 38,34 | 36,61 | 1.204.146 |
| 14 Gen 2025 | 36,95 | -0,54 | -1,44% | 37,00 | 37,66 | 36,39 | 1.199.488 |
| 11 Gen 2025 | 37,49 | -0,02 | -0,05% | 37,01 | 37,72 | 36,29 | 902.655 |
| 09 Gen 2025 | 37,51 | 0,01 | 0,03% | 37,27 | 38,00 | 36,78 | 816.343 |
| 08 Gen 2025 | 37,50 | 0,00 | 0,00% | 37,50 | 37,7199 | 37,01 | 880.321 |
| 07 Gen 2025 | 37,50 | 0,52 | 1,41% | 37,23 | 37,5926 | 36,62 | 1.272.673 |
| 04 Gen 2025 | 36,98 | 1,03 | 2,87% | 36,00 | 37,17 | 35,85 | 893.440 |
| 03 Gen 2025 | 35,95 | -0,75 | -2,04% | 36,79 | 37,1099 | 35,26 | 1.167.221 |
| 01 Gen 2025 | 36,70 | -0,36 | -0,97% | 37,71 | 37,78 | 36,61 | 734.876 |
| 31 Dic 2024 | 37,06 | -0,86 | -2,27% | 37,44 | 37,60 | 36,5791 | 977.111 |
| 28 Dic 2024 | 37,92 | -0,25 | -0,65% | 37,88 | 38,26 | 37,29 | 1.140.539 |
| 27 Dic 2024 | 38,17 | 0,41 | 1,09% | 37,59 | 38,345 | 37,51 | 934.394 |
| 24 Dic 2024 | 37,76 | 0,83 | 2,25% | 37,05 | 37,82 | 36,90 | 527.118 |
| 24 Dic 2024 | 36,93 | 0,11 | 0,30% | 36,93 | 36,955 | 36,15 | 803.365 |
| 21 Dic 2024 | 36,82 | 1,33 | 3,75% | 35,04 | 37,11 | 34,88 | 2.642.546 |
| 20 Dic 2024 | 35,49 | 0,79 | 2,28% | 34,72 | 35,89 | 34,71 | 1.204.347 |
| 19 Dic 2024 | 34,70 | -0,79 | -2,23% | 35,51 | 36,63 | 34,37 | 1.272.475 |
| 18 Dic 2024 | 35,49 | 0,13 | 0,37% | 35,56 | 35,98 | 35,00 | 2.845.800 |
| 17 Dic 2024 | 35,36 | 1,29 | 3,79% | 34,10 | 35,42 | 33,87 | 2.003.518 |
| 14 Dic 2024 | 34,07 | -0,12 | -0,35% | 34,00 | 34,60 | 33,8501 | 1.362.747 |
| 13 Dic 2024 | 34,19 | 0,17 | 0,50% | 34,00 | 34,22 | 33,15 | 1.405.714 |
| 12 Dic 2024 | 34,02 | 1,24 | 3,77% | 32,90 | 34,115 | 32,65 | 1.577.991 |
| 11 Dic 2024 | 32,785 | 1,41 | 4,51% | 31,60 | 33,20 | 31,27 | 1.416.588 |
|
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 |
