Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 29,26 | 0,55 | 1,92% | 28,67 | 29,55 | 28,28 | 28.725 |
| 04 Mar 2025 | 28,71 | -0,88 | -2,97% | 29,7649 | 29,90 | 28,645 | 36.201 |
| 01 Mar 2025 | 29,59 | 0,66 | 2,28% | 28,93 | 29,59 | 28,86 | 23.977 |
| 28 Feb 2025 | 28,93 | -0,59 | -2,00% | 29,83 | 29,83 | 28,875 | 95.147 |
| 27 Feb 2025 | 29,52 | 0,20 | 0,68% | 29,47 | 29,78 | 29,38 | 25.120 |
| 26 Feb 2025 | 29,32 | -0,40 | -1,35% | 29,4723 | 29,4723 | 28,8311 | 15.577 |
| 25 Feb 2025 | 29,72 | -0,46 | -1,52% | 30,24 | 30,24 | 29,23 | 33.984 |
| 22 Feb 2025 | 30,18 | -1,23 | -3,92% | 31,39 | 31,39 | 30,1538 | 25.432 |
| 21 Feb 2025 | 31,41 | -0,71 | -2,21% | 31,6201 | 31,6201 | 30,96 | 20.724 |
| 20 Feb 2025 | 32,12 | -0,47 | -1,46% | 32,48 | 32,48 | 31,91 | 17.690 |
| 19 Feb 2025 | 32,5945 | 0,06 | 0,20% | 32,40 | 32,66 | 32,30 | 44.947 |
| 15 Feb 2025 | 32,53 | -0,08 | -0,25% | 32,71 | 32,71 | 32,3277 | 26.899 |
| 14 Feb 2025 | 32,61 | 0,28 | 0,87% | 32,27 | 32,655 | 32,00 | 32.447 |
| 13 Feb 2025 | 32,33 | 0,19 | 0,59% | 31,76 | 32,4079 | 31,7377 | 20.350 |
| 12 Feb 2025 | 32,14 | -0,41 | -1,26% | 32,35 | 32,4399 | 32,0069 | 34.917 |
| 11 Feb 2025 | 32,55 | 0,64 | 2,01% | 32,20 | 32,6534 | 32,1001 | 22.011 |
| 08 Feb 2025 | 31,91 | 0,50 | 1,59% | 32,02 | 32,20 | 31,71 | 48.623 |
| 07 Feb 2025 | 31,41 | -0,37 | -1,16% | 31,80 | 31,80 | 31,29 | 34.720 |
| 06 Feb 2025 | 31,78 | 0,29 | 0,92% | 31,43 | 31,78 | 31,17 | 363.333 |
| 05 Feb 2025 | 31,49 | 0,63 | 2,04% | 31,1127 | 31,49 | 31,0515 | 13.832 |
| 04 Feb 2025 | 30,86 | -0,14 | -0,45% | 30,42 | 30,985 | 30,37 | 16.373 |
| 01 Feb 2025 | 31,00 | -0,16 | -0,51% | 31,48 | 31,58 | 31,00 | 14.733 |
| 31 Gen 2025 | 31,1595 | 0,19 | 0,63% | 31,10 | 31,3842 | 31,03 | 17.297 |
| 30 Gen 2025 | 30,965 | -0,52 | -1,64% | 31,52 | 31,52 | 30,8596 | 40.090 |
| 29 Gen 2025 | 31,48 | 1,48 | 4,93% | 30,10 | 31,48 | 29,95 | 42.068 |
| 28 Gen 2025 | 30,00 | 0,04 | 0,13% | 29,19 | 30,4855 | 29,19 | 13.537 |
| 25 Gen 2025 | 29,96 | 0,21 | 0,71% | 29,96 | 30,27 | 29,9108 | 25.469 |
| 24 Gen 2025 | 29,7489 | 0,00 | 0,00% | 29,7489 | 29,7489 | 29,7489 | 0 |
| 23 Gen 2025 | 29,7489 | 0,27 | 0,91% | 29,63 | 29,79 | 29,53 | 16.575 |
| 22 Gen 2025 | 29,48 | 0,60 | 2,08% | 29,33 | 29,53 | 29,10 | 25.842 |
| 18 Gen 2025 | 28,88 | -0,03 | -0,10% | 29,47 | 29,47 | 28,87 | 11.367 |
| 17 Gen 2025 | 28,91 | 0,06 | 0,21% | 28,72 | 29,02 | 28,64 | 17.871 |
| 16 Gen 2025 | 28,85 | 0,53 | 1,87% | 28,81 | 28,89 | 28,6157 | 12.496 |
| 15 Gen 2025 | 28,32 | 0,36 | 1,29% | 28,18 | 28,41 | 28,05 | 18.837 |
| 14 Gen 2025 | 27,96 | -0,24 | -0,85% | 27,88 | 28,09 | 27,8061 | 436.954 |
| 11 Gen 2025 | 28,20 | -0,29 | -1,02% | 28,0984 | 28,37 | 27,907 | 13.225 |
| 09 Gen 2025 | 28,49 | 0,02 | 0,07% | 28,3792 | 28,6103 | 28,10 | 8.374 |
| 08 Gen 2025 | 28,47 | -0,61 | -2,10% | 29,15 | 29,15 | 28,42 | 12.742 |
| 07 Gen 2025 | 29,08 | 0,31 | 1,08% | 29,0394 | 29,20 | 28,8964 | 16.998 |
| 04 Gen 2025 | 28,77 | 0,30 | 1,05% | 28,571 | 28,8559 | 28,571 | 11.048 |
| 03 Gen 2025 | 28,47 | 0,21 | 0,74% | 28,57 | 28,83 | 28,275 | 12.990 |
| 01 Gen 2025 | 28,26 | -0,27 | -0,95% | 28,66 | 28,66 | 28,23 | 14.231 |
| 31 Dic 2024 | 28,53 | -0,34 | -1,18% | 28,3601 | 28,6899 | 28,201 | 38.485 |
| 28 Dic 2024 | 28,87 | -0,34 | -1,16% | 28,99 | 28,99 | 28,45 | 15.363 |
| 27 Dic 2024 | 29,21 | 0,09 | 0,31% | 28,98 | 29,21 | 28,98 | 7.824 |
| 24 Dic 2024 | 29,12 | 0,16 | 0,55% | 29,00 | 29,12 | 28,95 | 11.716 |
| 24 Dic 2024 | 28,96 | -0,02 | -0,07% | 28,9758 | 28,985 | 28,72 | 20.485 |
| 21 Dic 2024 | 28,98 | 0,17 | 0,59% | 28,45 | 29,20 | 28,45 | 13.836 |
| 20 Dic 2024 | 28,81 | 0,06 | 0,21% | 29,1861 | 29,1861 | 28,62 | 10.881 |
| 19 Dic 2024 | 28,75 | -1,40 | -4,64% | 30,1699 | 30,1699 | 28,6047 | 21.569 |
| 18 Dic 2024 | 30,15 | -0,15 | -0,50% | 30,21 | 30,33 | 30,0019 | 15.904 |
| 17 Dic 2024 | 30,30 | 0,65 | 2,19% | 29,81 | 30,30 | 29,81 | 9.690 |
| 14 Dic 2024 | 29,65 | -0,51 | -1,69% | 29,975 | 30,05 | 29,65 | 11.324 |
| 13 Dic 2024 | 30,16 | -0,05 | -0,17% | 30,10 | 30,2428 | 30,09 | 9.442 |
| 12 Dic 2024 | 30,21 | 0,47 | 1,58% | 30,01 | 30,29 | 29,99 | 12.699 |
| 11 Dic 2024 | 29,74 | -0,52 | -1,72% | 30,10 | 30,2137 | 29,5743 | 22.138 |
| 10 Dic 2024 | 30,26 | -0,28 | -0,92% | 30,61 | 30,6894 | 30,07 | 22.626 |
| 07 Dic 2024 | 30,54 | 0,64 | 2,14% | 30,40 | 30,69 | 30,40 | 9.100 |
| 06 Dic 2024 | 29,90 | -0,48 | -1,58% | 30,03 | 30,1855 | 29,90 | 10.457 |
|
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 |
