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 | 24,15 | -0,36 | -1,47% | 24,44 | 25,175 | 23,94 | 270.294 |
| 07 Mar 2025 | 24,51 | -1,22 | -4,74% | 25,51 | 25,66 | 24,47 | 328.143 |
| 06 Mar 2025 | 25,73 | 0,66 | 2,63% | 25,11 | 26,03 | 25,085 | 203.524 |
| 05 Mar 2025 | 25,07 | -0,02 | -0,08% | 24,59 | 25,405 | 23,92 | 340.729 |
| 04 Mar 2025 | 25,09 | -1,06 | -4,05% | 26,25 | 27,00 | 24,97 | 250.296 |
| 01 Mar 2025 | 26,15 | -0,04 | -0,15% | 26,34 | 26,65 | 25,81 | 362.323 |
| 28 Feb 2025 | 26,19 | -0,89 | -3,29% | 26,72 | 27,05 | 26,05 | 311.516 |
| 27 Feb 2025 | 27,08 | -0,36 | -1,31% | 27,40 | 28,00 | 26,85 | 231.172 |
| 26 Feb 2025 | 27,44 | -0,92 | -3,24% | 28,36 | 28,75 | 27,40 | 177.114 |
| 25 Feb 2025 | 28,36 | 1,06 | 3,88% | 27,25 | 28,93 | 27,25 | 341.267 |
| 22 Feb 2025 | 27,30 | -1,55 | -5,37% | 29,22 | 29,50 | 27,30 | 353.779 |
| 21 Feb 2025 | 28,85 | 0,90 | 3,22% | 27,74 | 28,94 | 27,74 | 311.436 |
| 20 Feb 2025 | 27,95 | 0,03 | 0,11% | 27,48 | 28,57 | 27,36 | 202.744 |
| 19 Feb 2025 | 27,92 | 1,27 | 4,77% | 26,65 | 28,11 | 26,50 | 332.721 |
| 15 Feb 2025 | 26,65 | -2,43 | -8,36% | 26,55 | 26,9711 | 25,38 | 876.873 |
| 14 Feb 2025 | 29,08 | 0,40 | 1,39% | 28,96 | 29,42 | 28,70 | 561.342 |
| 13 Feb 2025 | 28,68 | -0,91 | -3,08% | 29,06 | 29,58 | 28,31 | 404.958 |
| 12 Feb 2025 | 29,59 | -1,31 | -4,24% | 30,51 | 30,83 | 29,38 | 300.355 |
| 11 Feb 2025 | 30,90 | -0,06 | -0,19% | 31,31 | 31,74 | 30,66 | 146.881 |
| 08 Feb 2025 | 30,96 | -0,87 | -2,73% | 31,65 | 32,07 | 30,87 | 121.766 |
| 07 Feb 2025 | 31,83 | 0,14 | 0,44% | 31,99 | 32,55 | 31,73 | 178.817 |
| 06 Feb 2025 | 31,69 | 1,09 | 3,56% | 30,47 | 31,755 | 30,47 | 226.682 |
| 05 Feb 2025 | 30,60 | -0,26 | -0,84% | 30,63 | 31,00 | 30,22 | 231.968 |
| 04 Feb 2025 | 30,86 | -1,29 | -4,01% | 31,43 | 31,96 | 30,86 | 270.635 |
| 01 Feb 2025 | 32,15 | -0,22 | -0,68% | 32,46 | 33,27 | 32,02 | 206.611 |
| 31 Gen 2025 | 32,37 | -0,13 | -0,40% | 32,64 | 33,00 | 32,13 | 197.654 |
| 30 Gen 2025 | 32,50 | 0,16 | 0,49% | 32,22 | 33,565 | 32,095 | 311.806 |
| 29 Gen 2025 | 32,34 | -0,39 | -1,19% | 32,52 | 32,82 | 31,86 | 283.728 |
| 28 Gen 2025 | 32,73 | 1,40 | 4,47% | 30,75 | 32,83 | 30,75 | 289.104 |
| 25 Gen 2025 | 31,33 | 0,58 | 1,89% | 30,89 | 31,45 | 30,675 | 205.594 |
| 24 Gen 2025 | 30,75 | 0,00 | 0,00% | 30,75 | 30,75 | 30,75 | 0 |
| 23 Gen 2025 | 30,75 | -0,23 | -0,74% | 31,08 | 31,26 | 30,54 | 272.440 |
| 22 Gen 2025 | 30,98 | 0,74 | 2,45% | 31,01 | 31,40 | 30,52 | 284.081 |
| 18 Gen 2025 | 30,24 | 0,49 | 1,65% | 30,07 | 30,77 | 29,93 | 394.658 |
| 17 Gen 2025 | 29,75 | 0,27 | 0,92% | 29,19 | 29,99 | 28,95 | 211.411 |
| 16 Gen 2025 | 29,48 | 0,98 | 3,44% | 29,17 | 29,97 | 28,91 | 586.915 |
| 15 Gen 2025 | 28,50 | -0,39 | -1,35% | 29,13 | 29,81 | 28,11 | 265.229 |
| 14 Gen 2025 | 28,89 | 0,05 | 0,17% | 28,56 | 29,28 | 28,30 | 250.036 |
| 11 Gen 2025 | 28,84 | -0,41 | -1,40% | 28,6615 | 29,23 | 28,245 | 328.489 |
| 09 Gen 2025 | 29,25 | 0,66 | 2,31% | 28,55 | 29,90 | 27,94 | 458.621 |
| 08 Gen 2025 | 28,59 | -0,71 | -2,42% | 29,5895 | 29,97 | 28,26 | 531.935 |
| 07 Gen 2025 | 29,30 | -0,20 | -0,68% | 29,64 | 30,71 | 29,30 | 375.942 |
| 04 Gen 2025 | 29,50 | -0,01 | -0,03% | 29,795 | 29,95 | 28,7564 | 373.478 |
| 03 Gen 2025 | 29,51 | -0,26 | -0,87% | 30,23 | 30,23 | 29,06 | 264.338 |
| 01 Gen 2025 | 29,77 | 0,42 | 1,43% | 29,61 | 30,205 | 29,33 | 365.228 |
| 31 Dic 2024 | 29,35 | -1,02 | -3,36% | 30,36 | 30,56 | 29,235 | 245.155 |
| 28 Dic 2024 | 30,37 | -1,59 | -4,97% | 31,04 | 31,33 | 30,00 | 353.018 |
| 27 Dic 2024 | 31,96 | -0,70 | -2,14% | 32,28 | 32,39 | 31,59 | 282.620 |
| 24 Dic 2024 | 32,66 | 2,37 | 7,82% | 30,55 | 32,84 | 30,40 | 479.272 |
| 24 Dic 2024 | 30,29 | 0,03 | 0,10% | 30,27 | 30,90 | 29,25 | 574.827 |
| 21 Dic 2024 | 30,26 | 5,55 | 22,46% | 30,10 | 31,31 | 28,27 | 3.496.201 |
| 20 Dic 2024 | 24,71 | 0,18 | 0,73% | 24,56 | 25,45 | 24,15 | 620.206 |
| 19 Dic 2024 | 24,53 | -0,75 | -2,97% | 25,37 | 25,96 | 24,20 | 587.071 |
| 18 Dic 2024 | 25,28 | -0,32 | -1,25% | 25,53 | 26,00 | 24,89 | 255.137 |
| 17 Dic 2024 | 25,60 | 0,97 | 3,94% | 24,59 | 25,65 | 24,08 | 340.168 |
| 14 Dic 2024 | 24,63 | -0,43 | -1,72% | 25,05 | 25,05 | 23,97 | 372.814 |
| 13 Dic 2024 | 25,06 | -0,84 | -3,24% | 25,155 | 26,16 | 24,86 | 367.128 |
| 12 Dic 2024 | 25,90 | -1,23 | -4,53% | 27,08 | 27,08 | 25,87 | 353.325 |
| 11 Dic 2024 | 27,13 | 0,11 | 0,41% | 26,89 | 27,99 | 26,29 | 291.117 |
| 10 Dic 2024 | 27,02 | 0,18 | 0,67% | 27,03 | 28,04 | 26,81 | 263.050 |
|
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 |
