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 | 26,92 | -1,37 | -4,84% | 28,72 | 28,72 | 26,13 | 6.418.799 |
| 07 Mar 2025 | 28,29 | -1,16 | -3,94% | 29,02 | 29,575 | 27,90 | 2.663.056 |
| 06 Mar 2025 | 29,45 | 0,51 | 1,76% | 29,28 | 29,83 | 28,80 | 2.629.637 |
| 05 Mar 2025 | 28,94 | -0,85 | -2,85% | 29,00 | 29,55 | 28,16 | 3.811.415 |
| 04 Mar 2025 | 29,79 | -0,10 | -0,33% | 30,50 | 31,09 | 29,54 | 4.057.516 |
| 01 Mar 2025 | 29,89 | 1,33 | 4,66% | 28,34 | 29,93 | 28,32 | 3.899.996 |
| 28 Feb 2025 | 28,56 | -1,75 | -5,77% | 30,31 | 30,48 | 28,54 | 4.791.614 |
| 27 Feb 2025 | 30,31 | 1,48 | 5,13% | 29,50 | 31,4395 | 29,15 | 5.515.825 |
| 26 Feb 2025 | 28,83 | 0,23 | 0,80% | 26,40 | 29,83 | 26,07 | 6.876.002 |
| 25 Feb 2025 | 28,60 | 0,00 | 0,00% | 29,06 | 29,33 | 27,97 | 6.549.173 |
| 22 Feb 2025 | 28,60 | -0,74 | -2,52% | 29,47 | 29,50 | 28,17 | 4.577.998 |
| 21 Feb 2025 | 29,34 | -1,25 | -4,09% | 30,49 | 30,49 | 29,15 | 3.175.006 |
| 20 Feb 2025 | 30,59 | -0,63 | -2,02% | 30,85 | 30,85 | 29,775 | 2.389.590 |
| 19 Feb 2025 | 31,22 | 0,23 | 0,74% | 31,00 | 31,50 | 30,78 | 2.558.411 |
| 15 Feb 2025 | 30,99 | 0,11 | 0,36% | 30,75 | 31,45 | 30,30 | 1.768.446 |
| 14 Feb 2025 | 30,88 | 0,75 | 2,49% | 30,50 | 31,86 | 30,40 | 2.566.399 |
| 13 Feb 2025 | 30,13 | 0,66 | 2,24% | 29,54 | 30,35 | 29,25 | 3.688.980 |
| 12 Feb 2025 | 29,47 | -1,14 | -3,72% | 30,10 | 30,40 | 28,49 | 4.188.990 |
| 11 Feb 2025 | 30,61 | -0,33 | -1,07% | 31,15 | 31,15 | 29,8613 | 3.460.795 |
| 08 Feb 2025 | 30,94 | -1,63 | -5,00% | 32,59 | 32,60 | 30,56 | 2.366.758 |
| 07 Feb 2025 | 32,57 | 0,73 | 2,29% | 32,34 | 32,8997 | 31,84 | 2.792.093 |
| 06 Feb 2025 | 31,84 | 0,18 | 0,57% | 31,88 | 32,40 | 31,455 | 2.171.142 |
| 05 Feb 2025 | 31,66 | 0,72 | 2,33% | 31,14 | 31,87 | 30,80 | 2.496.293 |
| 04 Feb 2025 | 30,94 | -1,03 | -3,22% | 31,20 | 31,82 | 30,2002 | 4.310.946 |
| 01 Feb 2025 | 31,97 | -1,81 | -5,36% | 33,13 | 33,34 | 31,81 | 2.821.943 |
| 31 Gen 2025 | 33,78 | 1,01 | 3,08% | 33,04 | 34,00 | 32,69 | 2.547.555 |
| 30 Gen 2025 | 32,77 | 0,87 | 2,73% | 32,00 | 32,98 | 31,90 | 2.205.181 |
| 29 Gen 2025 | 31,90 | 1,46 | 4,80% | 30,55 | 31,97 | 30,55 | 2.707.344 |
| 28 Gen 2025 | 30,44 | -0,14 | -0,46% | 30,00 | 30,65 | 29,74 | 1.383.663 |
| 25 Gen 2025 | 30,58 | -0,20 | -0,65% | 30,95 | 31,06 | 30,54 | 1.948.878 |
| 24 Gen 2025 | 30,78 | 0,00 | 0,00% | 30,78 | 30,78 | 30,78 | 0 |
| 23 Gen 2025 | 30,78 | -0,28 | -0,90% | 31,16 | 31,30 | 30,53 | 2.216.690 |
| 22 Gen 2025 | 31,06 | 1,30 | 4,37% | 30,00 | 31,13 | 29,61 | 2.198.019 |
| 18 Gen 2025 | 29,76 | -0,14 | -0,47% | 29,91 | 30,03 | 29,17 | 1.879.276 |
| 17 Gen 2025 | 29,90 | 0,35 | 1,18% | 29,64 | 30,12 | 29,42 | 1.640.665 |
| 16 Gen 2025 | 29,55 | 0,67 | 2,32% | 29,69 | 29,70 | 29,07 | 1.751.794 |
| 15 Gen 2025 | 28,88 | -0,22 | -0,76% | 29,76 | 29,98 | 28,20 | 2.972.003 |
| 14 Gen 2025 | 29,10 | -1,79 | -5,79% | 28,50 | 29,88 | 28,03 | 4.845.240 |
| 11 Gen 2025 | 30,89 | 0,36 | 1,18% | 30,32 | 30,97 | 29,71 | 3.050.068 |
| 09 Gen 2025 | 30,53 | 0,79 | 2,66% | 29,78 | 30,94 | 29,15 | 2.606.442 |
| 08 Gen 2025 | 29,74 | -0,12 | -0,40% | 30,16 | 30,35 | 29,33 | 2.665.654 |
| 07 Gen 2025 | 29,86 | 0,37 | 1,25% | 29,98 | 31,32 | 29,58 | 3.782.334 |
| 04 Gen 2025 | 29,49 | 0,64 | 2,22% | 29,09 | 29,76 | 28,66 | 3.894.483 |
| 03 Gen 2025 | 28,85 | 0,89 | 3,18% | 28,30 | 29,00 | 28,03 | 3.178.647 |
| 01 Gen 2025 | 27,96 | -0,44 | -1,55% | 28,38 | 28,78 | 27,93 | 1.370.416 |
| 31 Dic 2024 | 28,40 | -0,02 | -0,07% | 28,07 | 28,62 | 27,49 | 2.542.039 |
| 28 Dic 2024 | 28,42 | -0,37 | -1,29% | 28,59 | 28,65 | 28,14 | 1.705.945 |
| 27 Dic 2024 | 28,79 | 0,01 | 0,03% | 28,65 | 29,00 | 28,25 | 885.277 |
| 24 Dic 2024 | 28,78 | 0,22 | 0,77% | 28,61 | 28,85 | 28,29 | 636.797 |
| 24 Dic 2024 | 28,56 | 0,38 | 1,35% | 28,39 | 28,79 | 28,10 | 2.375.544 |
| 21 Dic 2024 | 28,18 | 0,68 | 2,47% | 27,34 | 28,62 | 27,1801 | 1.871.835 |
| 20 Dic 2024 | 27,50 | -0,19 | -0,69% | 28,10 | 28,1499 | 27,21 | 2.870.652 |
| 19 Dic 2024 | 27,69 | -1,05 | -3,65% | 28,94 | 29,40 | 27,68 | 2.723.404 |
| 18 Dic 2024 | 28,74 | 1,09 | 3,94% | 27,50 | 29,43 | 27,39 | 3.335.509 |
| 17 Dic 2024 | 27,65 | 0,00 | 0,00% | 27,12 | 28,00 | 27,03 | 2.632.031 |
| 14 Dic 2024 | 27,65 | 0,77 | 2,86% | 26,90 | 27,79 | 26,88 | 2.827.393 |
| 13 Dic 2024 | 26,88 | 1,12 | 4,35% | 26,12 | 27,65 | 26,11 | 5.052.637 |
| 12 Dic 2024 | 25,76 | 0,12 | 0,47% | 25,69 | 26,05 | 25,35 | 2.061.636 |
| 11 Dic 2024 | 25,64 | -0,15 | -0,58% | 25,63 | 26,50 | 25,42 | 3.164.237 |
| 10 Dic 2024 | 25,79 | 0,78 | 3,12% | 26,20 | 26,43 | 25,22 | 5.302.332 |
|
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 |
