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 | 24,01 | -1,52 | -5,95% | 25,45 | 25,48 | 23,375 | 4.936.003 |
| 07 Mar 2025 | 25,53 | -0,15 | -0,58% | 25,58 | 26,66 | 24,87 | 3.997.133 |
| 06 Mar 2025 | 25,68 | -0,22 | -0,85% | 26,95 | 27,00 | 25,3701 | 3.063.898 |
| 05 Mar 2025 | 25,90 | -0,33 | -1,26% | 25,62 | 26,43 | 24,8065 | 2.491.812 |
| 04 Mar 2025 | 26,23 | -1,13 | -4,13% | 27,73 | 28,34 | 25,76 | 2.620.220 |
| 01 Mar 2025 | 27,36 | 0,02 | 0,07% | 27,00 | 27,64 | 26,1395 | 3.348.928 |
| 28 Feb 2025 | 27,34 | 1,56 | 6,05% | 24,215 | 28,35 | 23,7458 | 5.545.973 |
| 27 Feb 2025 | 25,78 | -0,06 | -0,23% | 25,61 | 26,54 | 25,48 | 2.063.748 |
| 26 Feb 2025 | 25,84 | 0,20 | 0,78% | 25,25 | 26,15 | 24,675 | 2.427.817 |
| 25 Feb 2025 | 25,64 | 0,30 | 1,18% | 25,74 | 26,025 | 24,76 | 2.145.470 |
| 22 Feb 2025 | 25,34 | -1,40 | -5,24% | 26,95 | 26,99 | 24,63 | 5.485.185 |
| 21 Feb 2025 | 26,74 | -1,00 | -3,60% | 27,55 | 27,56 | 26,17 | 1.604.222 |
| 20 Feb 2025 | 27,74 | 0,35 | 1,28% | 27,22 | 27,87 | 26,68 | 1.560.832 |
| 19 Feb 2025 | 27,39 | 0,13 | 0,48% | 27,25 | 27,51 | 26,17 | 1.988.091 |
| 15 Feb 2025 | 27,26 | -0,42 | -1,52% | 27,73 | 27,86 | 26,73 | 1.514.767 |
| 14 Feb 2025 | 27,68 | -0,54 | -1,91% | 28,40 | 29,00 | 27,63 | 1.958.385 |
| 13 Feb 2025 | 28,22 | 1,00 | 3,67% | 27,10 | 28,69 | 27,03 | 2.216.583 |
| 12 Feb 2025 | 27,22 | -0,34 | -1,23% | 26,85 | 28,24 | 25,41 | 3.282.807 |
| 11 Feb 2025 | 27,56 | 0,63 | 2,34% | 27,00 | 27,76 | 26,75 | 2.232.668 |
| 08 Feb 2025 | 26,93 | -0,59 | -2,14% | 27,50 | 27,68 | 26,55 | 2.231.847 |
| 07 Feb 2025 | 27,52 | -0,88 | -3,10% | 28,41 | 28,50 | 27,01 | 3.249.466 |
| 06 Feb 2025 | 28,40 | -0,16 | -0,56% | 28,89 | 29,60 | 27,60 | 4.034.461 |
| 05 Feb 2025 | 28,56 | -2,41 | -7,78% | 30,41 | 30,61 | 28,14 | 3.838.850 |
| 04 Feb 2025 | 30,97 | -0,54 | -1,71% | 30,72 | 31,77 | 30,36 | 1.435.395 |
| 01 Feb 2025 | 31,51 | 0,05 | 0,16% | 31,24 | 31,75 | 31,02 | 2.030.123 |
| 31 Gen 2025 | 31,46 | 0,12 | 0,38% | 31,73 | 32,25 | 30,80 | 1.622.868 |
| 30 Gen 2025 | 31,34 | 1,31 | 4,36% | 30,08 | 31,57 | 30,08 | 2.497.900 |
| 29 Gen 2025 | 30,03 | -0,98 | -3,16% | 31,19 | 31,29 | 28,36 | 6.382.821 |
| 28 Gen 2025 | 31,01 | -2,06 | -6,23% | 32,34 | 33,24 | 30,96 | 3.298.920 |
| 25 Gen 2025 | 33,07 | -1,28 | -3,73% | 33,38 | 33,84 | 32,57 | 2.160.746 |
| 24 Gen 2025 | 34,35 | 0,00 | 0,00% | 34,35 | 34,35 | 34,35 | 0 |
| 23 Gen 2025 | 34,35 | -0,52 | -1,49% | 34,27 | 34,69 | 32,34 | 4.108.943 |
| 22 Gen 2025 | 34,87 | -0,48 | -1,36% | 36,30 | 36,46 | 33,87 | 5.125.325 |
| 18 Gen 2025 | 35,35 | 1,35 | 3,97% | 34,42 | 35,62 | 34,01 | 4.525.111 |
| 17 Gen 2025 | 34,00 | 0,15 | 0,44% | 34,15 | 34,85 | 33,70 | 3.219.423 |
| 16 Gen 2025 | 33,85 | 2,18 | 6,88% | 33,625 | 34,12 | 32,81 | 3.650.113 |
| 15 Gen 2025 | 31,67 | 1,01 | 3,29% | 31,09 | 31,705 | 30,51 | 2.056.272 |
| 14 Gen 2025 | 30,66 | -0,28 | -0,90% | 30,56 | 30,73 | 29,42 | 2.630.917 |
| 11 Gen 2025 | 30,94 | -0,13 | -0,42% | 31,00 | 31,77 | 30,25 | 3.451.664 |
| 09 Gen 2025 | 31,07 | 2,38 | 8,30% | 28,68 | 31,13 | 28,24 | 4.047.247 |
| 08 Gen 2025 | 28,69 | -0,39 | -1,34% | 29,27 | 29,385 | 27,80 | 1.858.396 |
| 07 Gen 2025 | 29,08 | -0,23 | -0,78% | 29,39 | 29,398 | 28,25 | 2.632.563 |
| 04 Gen 2025 | 29,31 | 1,02 | 3,61% | 28,30 | 29,41 | 27,7101 | 2.631.152 |
| 03 Gen 2025 | 28,29 | 0,31 | 1,11% | 27,92 | 28,93 | 27,41 | 1.994.445 |
| 01 Gen 2025 | 27,98 | 0,44 | 1,60% | 27,81 | 28,66 | 27,65 | 2.043.906 |
| 31 Dic 2024 | 27,54 | -0,12 | -0,43% | 27,49 | 28,19 | 27,3928 | 1.514.922 |
| 28 Dic 2024 | 27,66 | -0,63 | -2,23% | 28,15 | 28,78 | 27,57 | 1.718.761 |
| 27 Dic 2024 | 28,29 | 0,17 | 0,60% | 28,13 | 28,43 | 27,91 | 1.676.316 |
| 24 Dic 2024 | 28,12 | 0,11 | 0,39% | 27,74 | 28,56 | 27,41 | 726.897 |
| 24 Dic 2024 | 28,01 | 0,50 | 1,82% | 28,19 | 28,8793 | 27,145 | 1.755.563 |
| 21 Dic 2024 | 27,51 | -0,49 | -1,75% | 27,40 | 28,3108 | 27,23 | 7.127.425 |
| 20 Dic 2024 | 28,00 | 1,63 | 6,18% | 26,97 | 28,3693 | 26,22 | 3.564.155 |
| 19 Dic 2024 | 26,37 | -1,16 | -4,21% | 27,80 | 27,84 | 25,85 | 2.735.721 |
| 18 Dic 2024 | 27,53 | -0,20 | -0,72% | 26,93 | 28,2252 | 26,61 | 3.120.569 |
| 17 Dic 2024 | 27,73 | 0,32 | 1,17% | 27,23 | 28,11 | 26,93 | 1.539.672 |
| 14 Dic 2024 | 27,41 | -0,36 | -1,30% | 27,71 | 27,92 | 27,06 | 2.241.696 |
| 13 Dic 2024 | 27,77 | -0,03 | -0,11% | 27,54 | 28,56 | 27,40 | 1.395.738 |
| 12 Dic 2024 | 27,80 | -0,13 | -0,47% | 27,91 | 28,11 | 27,44 | 2.270.367 |
| 11 Dic 2024 | 27,93 | -0,21 | -0,75% | 28,40 | 29,44 | 27,91 | 3.944.551 |
| 10 Dic 2024 | 28,14 | -0,28 | -0,99% | 28,47 | 28,93 | 27,94 | 2.031.958 |
|
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 |
