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 | 32,84 | 0,01 | 0,03% | 32,25 | 33,38 | 31,835 | 4.148.152 |
| 07 Mar 2025 | 32,83 | 0,45 | 1,39% | 32,40 | 33,84 | 32,28 | 5.811.523 |
| 06 Mar 2025 | 32,38 | 1,23 | 3,95% | 32,46 | 32,68 | 31,602 | 4.518.991 |
| 05 Mar 2025 | 31,15 | -0,18 | -0,57% | 31,355 | 31,86 | 30,15 | 5.230.080 |
| 04 Mar 2025 | 31,33 | -1,92 | -5,77% | 34,50 | 34,51 | 31,30 | 4.983.140 |
| 01 Mar 2025 | 33,25 | -0,18 | -0,54% | 33,17 | 33,36 | 32,55 | 4.671.754 |
| 28 Feb 2025 | 33,43 | -0,24 | -0,71% | 33,78 | 34,225 | 33,34 | 3.970.670 |
| 27 Feb 2025 | 33,67 | -0,70 | -2,04% | 34,70 | 34,81 | 33,50 | 4.318.866 |
| 26 Feb 2025 | 34,37 | -0,65 | -1,86% | 35,10 | 35,10 | 33,88 | 3.809.095 |
| 25 Feb 2025 | 35,02 | 0,62 | 1,80% | 34,495 | 35,78 | 34,27 | 5.958.685 |
| 22 Feb 2025 | 34,40 | -2,85 | -7,65% | 36,46 | 36,665 | 33,95 | 7.215.052 |
| 21 Feb 2025 | 37,25 | 1,07 | 2,96% | 36,53 | 37,55 | 36,26 | 5.987.061 |
| 20 Feb 2025 | 36,18 | -0,83 | -2,24% | 36,46 | 37,00 | 36,14 | 3.369.151 |
| 19 Feb 2025 | 37,01 | 0,77 | 2,12% | 36,27 | 37,03 | 35,89 | 2.703.047 |
| 15 Feb 2025 | 36,24 | -0,14 | -0,38% | 37,16 | 37,47 | 36,18 | 3.111.411 |
| 14 Feb 2025 | 36,38 | 0,05 | 0,14% | 36,15 | 36,44 | 35,60 | 4.383.165 |
| 13 Feb 2025 | 36,33 | -0,84 | -2,26% | 36,60 | 37,18 | 36,13 | 3.803.156 |
| 12 Feb 2025 | 37,17 | 0,25 | 0,68% | 37,29 | 38,58 | 36,72 | 6.385.852 |
| 11 Feb 2025 | 36,92 | 0,80 | 2,21% | 37,37 | 37,60 | 36,89 | 5.742.231 |
| 08 Feb 2025 | 36,12 | 0,19 | 0,53% | 36,75 | 37,84 | 36,05 | 4.579.377 |
| 07 Feb 2025 | 35,93 | -0,10 | -0,28% | 36,63 | 36,87 | 35,32 | 3.261.243 |
| 06 Feb 2025 | 36,03 | -0,21 | -0,58% | 36,11 | 36,24 | 35,48 | 3.221.583 |
| 05 Feb 2025 | 36,24 | 2,13 | 6,24% | 34,50 | 36,43 | 34,33 | 5.336.888 |
| 04 Feb 2025 | 34,11 | -1,21 | -3,43% | 34,18 | 35,235 | 33,42 | 5.332.956 |
| 01 Feb 2025 | 35,32 | -0,21 | -0,59% | 35,50 | 36,24 | 35,16 | 5.313.995 |
| 31 Gen 2025 | 35,53 | 0,40 | 1,14% | 35,53 | 35,815 | 34,95 | 3.995.534 |
| 30 Gen 2025 | 35,13 | 0,98 | 2,87% | 34,32 | 35,26 | 34,32 | 5.532.799 |
| 29 Gen 2025 | 34,15 | -0,82 | -2,34% | 35,18 | 35,42 | 34,0362 | 5.672.390 |
| 28 Gen 2025 | 34,97 | -2,46 | -6,57% | 36,27 | 36,58 | 34,91 | 8.928.257 |
| 25 Gen 2025 | 37,43 | -1,35 | -3,48% | 37,85 | 37,85 | 36,70 | 4.954.748 |
| 24 Gen 2025 | 38,78 | 0,00 | 0,00% | 38,78 | 38,78 | 38,78 | 0 |
| 23 Gen 2025 | 38,78 | 0,17 | 0,44% | 39,61 | 39,68 | 38,71 | 8.844.759 |
| 22 Gen 2025 | 38,61 | -0,92 | -2,33% | 40,095 | 40,62 | 38,5656 | 5.326.138 |
| 18 Gen 2025 | 39,53 | 0,62 | 1,59% | 39,24 | 39,87 | 38,94 | 4.476.773 |
| 17 Gen 2025 | 38,91 | 0,72 | 1,89% | 38,44 | 39,20 | 38,30 | 4.882.655 |
| 16 Gen 2025 | 38,19 | 1,31 | 3,55% | 37,85 | 38,30 | 37,10 | 5.151.969 |
| 15 Gen 2025 | 36,88 | 0,41 | 1,12% | 36,60 | 36,91 | 35,85 | 3.344.348 |
| 14 Gen 2025 | 36,47 | 0,56 | 1,56% | 35,58 | 36,52 | 35,40 | 4.228.890 |
| 11 Gen 2025 | 35,91 | -0,09 | -0,25% | 36,195 | 36,38 | 35,54 | 2.838.430 |
| 09 Gen 2025 | 36,00 | -0,24 | -0,66% | 35,69 | 36,03 | 34,75 | 3.729.912 |
| 08 Gen 2025 | 36,24 | -0,25 | -0,69% | 37,25 | 37,30 | 35,755 | 3.308.967 |
| 07 Gen 2025 | 36,49 | 0,78 | 2,18% | 36,22 | 37,075 | 35,92 | 5.817.075 |
| 04 Gen 2025 | 35,71 | -2,28 | -6,00% | 37,62 | 37,76 | 35,3752 | 7.428.843 |
| 03 Gen 2025 | 37,99 | 0,21 | 0,56% | 38,23 | 39,04 | 37,93 | 2.551.982 |
| 01 Gen 2025 | 37,78 | 0,63 | 1,70% | 37,24 | 38,18 | 37,24 | 2.458.635 |
| 31 Dic 2024 | 37,15 | -0,53 | -1,41% | 37,15 | 37,36 | 36,65 | 2.530.887 |
| 28 Dic 2024 | 37,68 | -0,67 | -1,75% | 38,0259 | 38,13 | 37,38 | 1.875.533 |
| 27 Dic 2024 | 38,35 | -0,26 | -0,67% | 38,54 | 38,58 | 38,07 | 1.903.914 |
| 24 Dic 2024 | 38,61 | 0,03 | 0,08% | 39,00 | 39,21 | 38,2301 | 1.056.624 |
| 24 Dic 2024 | 38,58 | 0,74 | 1,96% | 37,84 | 38,75 | 37,59 | 2.827.874 |
| 21 Dic 2024 | 37,84 | 1,22 | 3,33% | 36,60 | 38,30 | 36,50 | 8.384.899 |
| 20 Dic 2024 | 36,62 | -0,69 | -1,85% | 37,805 | 38,15 | 36,52 | 4.019.165 |
| 19 Dic 2024 | 37,31 | -1,13 | -2,94% | 38,58 | 39,31 | 36,92 | 4.471.100 |
| 18 Dic 2024 | 38,44 | -0,02 | -0,05% | 37,66 | 38,87 | 37,53 | 4.422.022 |
| 17 Dic 2024 | 38,46 | -0,66 | -1,69% | 38,875 | 39,19 | 38,26 | 3.600.974 |
| 14 Dic 2024 | 39,12 | -0,50 | -1,26% | 39,1456 | 39,50 | 38,51 | 3.525.143 |
| 13 Dic 2024 | 39,62 | 0,08 | 0,20% | 39,55 | 39,89 | 39,045 | 3.874.646 |
| 12 Dic 2024 | 39,54 | -1,55 | -3,77% | 39,26 | 40,1524 | 39,16 | 6.286.702 |
| 11 Dic 2024 | 41,09 | -0,90 | -2,14% | 41,97 | 42,04 | 40,685 | 5.049.410 |
|
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 |
