Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 23,04 | -0,36 | -1,54% | 23,04 | 23,04 | 23,04 | 502.740 |
| 07 Mar 2025 | 23,40 | -0,90 | -3,70% | 23,40 | 23,40 | 23,40 | 271.665 |
| 06 Mar 2025 | 24,30 | -0,20 | -0,82% | 24,30 | 24,30 | 24,30 | 265.703 |
| 05 Mar 2025 | 24,50 | -0,14 | -0,57% | 24,50 | 24,50 | 24,50 | 322.513 |
| 04 Mar 2025 | 24,64 | -2,41 | -8,91% | 24,64 | 24,64 | 24,64 | 310.584 |
| 03 Mar 2025 | 27,05 | 0,48 | 1,81% | 27,05 | 27,05 | 27,05 | 193.359 |
| 28 Feb 2025 | 26,57 | 1,05 | 4,11% | 24,93 | 26,57 | 24,78 | 496.658 |
| 27 Feb 2025 | 25,52 | -0,81 | -3,08% | 26,35 | 26,76 | 25,49 | 161.567 |
| 26 Feb 2025 | 26,33 | -1,07 | -3,91% | 27,80 | 27,93 | 26,12 | 300.966 |
| 25 Feb 2025 | 27,40 | -2,54 | -8,48% | 29,38 | 29,38 | 26,94 | 508.291 |
| 24 Feb 2025 | 29,94 | -0,66 | -2,16% | 30,77 | 30,95 | 29,42 | 297.188 |
| 21 Feb 2025 | 30,60 | -1,50 | -4,67% | 31,97 | 32,05 | 30,31 | 277.090 |
| 20 Feb 2025 | 32,10 | -0,66 | -2,01% | 32,69 | 32,69 | 31,56 | 89.228 |
| 19 Feb 2025 | 32,76 | 0,68 | 2,12% | 32,22 | 33,28 | 32,20 | 171.662 |
| 18 Feb 2025 | 32,08 | -0,18 | -0,56% | 32,33 | 32,50 | 31,78 | 91.000 |
| 14 Feb 2025 | 32,26 | -0,01 | -0,03% | 32,70 | 32,72 | 31,52 | 99.837 |
| 13 Feb 2025 | 32,27 | 1,78 | 5,84% | 31,32 | 32,50 | 31,14 | 388.697 |
| 12 Feb 2025 | 30,49 | 0,72 | 2,42% | 29,89 | 31,40 | 29,89 | 283.946 |
| 11 Feb 2025 | 29,77 | -2,07 | -6,50% | 31,33 | 31,68 | 29,51 | 477.370 |
| 10 Feb 2025 | 31,84 | -0,96 | -2,93% | 32,33 | 32,87 | 31,79 | 310.645 |
| 07 Feb 2025 | 32,80 | -1,10 | -3,24% | 34,90 | 34,90 | 32,71 | 178.472 |
| 06 Feb 2025 | 33,90 | -0,40 | -1,17% | 33,87 | 33,99 | 32,96 | 255.417 |
| 05 Feb 2025 | 34,30 | -1,31 | -3,68% | 35,18 | 35,18 | 34,10 | 154.438 |
| 04 Feb 2025 | 35,61 | 0,77 | 2,21% | 34,32 | 35,72 | 34,32 | 592.277 |
| 03 Feb 2025 | 34,84 | -1,90 | -5,17% | 34,87 | 35,30 | 34,00 | 1.073.654 |
| 31 Gen 2025 | 36,74 | 0,38 | 1,05% | 36,41 | 38,10 | 36,41 | 1.053.507 |
| 30 Gen 2025 | 36,36 | 1,11 | 3,15% | 37,21 | 37,35 | 34,95 | 1.233.504 |
| 29 Gen 2025 | 35,25 | -0,93 | -2,57% | 35,84 | 36,16 | 34,95 | 524.500 |
| 28 Gen 2025 | 36,18 | 0,12 | 0,33% | 35,99 | 36,38 | 35,13 | 486.575 |
| 27 Gen 2025 | 36,06 | -0,92 | -2,49% | 35,79 | 36,92 | 35,37 | 594.477 |
| 24 Gen 2025 | 36,98 | -0,45 | -1,20% | 37,60 | 37,97 | 36,89 | 524.555 |
| 23 Gen 2025 | 37,43 | -0,30 | -0,80% | 37,77 | 38,20 | 37,18 | 502.307 |
| 22 Gen 2025 | 37,73 | -0,77 | -2,00% | 37,93 | 38,92 | 37,68 | 906.309 |
| 21 Gen 2025 | 38,50 | -0,89 | -2,26% | 39,41 | 39,41 | 36,93 | 1.524.676 |
| 20 Gen 2025 | 39,39 | 0,58 | 1,49% | 39,34 | 39,75 | 39,00 | 296.477 |
| 17 Gen 2025 | 38,81 | 1,16 | 3,08% | 38,38 | 39,96 | 38,19 | 1.531.128 |
| 16 Gen 2025 | 37,65 | -1,25 | -3,21% | 38,43 | 38,43 | 37,22 | 841.198 |
| 15 Gen 2025 | 38,90 | 2,84 | 7,88% | 37,28 | 39,05 | 36,88 | 1.328.230 |
| 14 Gen 2025 | 36,06 | -0,60 | -1,64% | 37,70 | 38,39 | 35,90 | 924.078 |
| 13 Gen 2025 | 36,66 | 0,76 | 2,12% | 34,78 | 36,67 | 34,60 | 773.537 |
| 10 Gen 2025 | 35,90 | 0,18 | 0,50% | 35,61 | 36,29 | 34,95 | 768.683 |
| 09 Gen 2025 | 35,72 | -0,24 | -0,67% | 36,06 | 36,29 | 35,51 | 118.923 |
| 08 Gen 2025 | 35,96 | 0,04 | 0,11% | 35,70 | 36,60 | 35,25 | 832.896 |
| 07 Gen 2025 | 35,92 | -1,50 | -4,01% | 36,94 | 37,68 | 35,50 | 892.062 |
| 06 Gen 2025 | 37,42 | 0,05 | 0,13% | 38,64 | 38,79 | 36,56 | 1.390.661 |
| 03 Gen 2025 | 37,37 | 2,79 | 8,07% | 34,64 | 37,47 | 34,55 | 1.091.277 |
| 02 Gen 2025 | 34,58 | -2,24 | -6,08% | 35,58 | 35,77 | 33,98 | 1.327.839 |
| 31 Dic 2024 | 36,82 | -1,21 | -3,18% | 38,66 | 38,92 | 36,70 | 631.959 |
| 30 Dic 2024 | 38,03 | -1,23 | -3,13% | 38,19 | 38,90 | 37,88 | 643.816 |
| 27 Dic 2024 | 39,26 | -2,76 | -6,57% | 40,97 | 41,00 | 38,86 | 1.070.101 |
| 24 Dic 2024 | 42,02 | 2,77 | 7,06% | 39,73 | 42,10 | 39,65 | 730.213 |
| 23 Dic 2024 | 39,25 | 0,88 | 2,29% | 39,20 | 39,57 | 37,87 | 1.035.377 |
| 20 Dic 2024 | 38,37 | -1,30 | -3,28% | 38,69 | 40,72 | 38,05 | 1.322.969 |
| 19 Dic 2024 | 39,67 | -0,46 | -1,15% | 41,12 | 41,57 | 38,25 | 2.634.769 |
| 18 Dic 2024 | 40,13 | -3,58 | -8,19% | 42,55 | 44,51 | 38,80 | 2.302.756 |
| 17 Dic 2024 | 43,71 | 1,55 | 3,68% | 43,51 | 44,08 | 41,70 | 2.592.491 |
| 16 Dic 2024 | 42,16 | 2,46 | 6,20% | 40,07 | 42,19 | 39,74 | 1.956.179 |
| 13 Dic 2024 | 39,70 | 1,57 | 4,12% | 38,37 | 39,74 | 37,90 | 1.847.632 |
| 12 Dic 2024 | 38,13 | -0,57 | -1,47% | 38,67 | 39,12 | 37,82 | 1.426.660 |
| 11 Dic 2024 | 38,70 | 2,12 | 5,80% | 37,27 | 38,70 | 36,67 | 1.863.158 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
