Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 26,29 | -0,82 | -3,02% | 27,00 | 27,005 | 25,9672 | 61.825 |
| 31 Gen 2025 | 27,11 | 0,05 | 0,18% | 26,91 | 27,54 | 26,77 | 84.013 |
| 30 Gen 2025 | 27,06 | 0,84 | 3,20% | 26,34 | 27,12 | 25,96 | 108.367 |
| 29 Gen 2025 | 26,22 | -0,61 | -2,27% | 26,70 | 26,73 | 26,14 | 105.373 |
| 28 Gen 2025 | 26,83 | -0,30 | -1,11% | 27,21 | 27,91 | 26,60 | 93.098 |
| 25 Gen 2025 | 27,13 | -0,35 | -1,27% | 27,81 | 27,81 | 26,755 | 91.061 |
| 24 Gen 2025 | 27,48 | 0,00 | 0,00% | 27,48 | 27,48 | 27,48 | 0 |
| 23 Gen 2025 | 27,48 | 0,35 | 1,29% | 27,84 | 28,68 | 27,36 | 155.994 |
| 22 Gen 2025 | 27,13 | 0,62 | 2,34% | 26,67 | 27,37 | 26,35 | 127.443 |
| 18 Gen 2025 | 26,51 | -0,23 | -0,86% | 26,99 | 27,20 | 26,23 | 83.142 |
| 17 Gen 2025 | 26,74 | -0,76 | -2,76% | 27,62 | 27,79 | 26,40 | 120.068 |
| 16 Gen 2025 | 27,50 | 0,41 | 1,51% | 27,27 | 27,75 | 26,7601 | 187.789 |
| 15 Gen 2025 | 27,09 | 1,89 | 7,50% | 25,34 | 27,22 | 25,10 | 239.201 |
| 14 Gen 2025 | 25,20 | 2,43 | 10,67% | 22,67 | 25,2931 | 22,6108 | 330.202 |
| 11 Gen 2025 | 22,77 | -0,35 | -1,51% | 22,65 | 22,85 | 22,2164 | 70.270 |
| 09 Gen 2025 | 23,12 | 0,04 | 0,17% | 22,795 | 23,21 | 22,50 | 126.300 |
| 08 Gen 2025 | 23,08 | 0,52 | 2,30% | 22,70 | 23,19 | 22,41 | 70.469 |
| 07 Gen 2025 | 22,56 | -0,07 | -0,31% | 22,3816 | 23,34 | 22,3816 | 77.873 |
| 04 Gen 2025 | 22,63 | 0,93 | 4,29% | 21,91 | 22,67 | 21,80 | 75.131 |
| 03 Gen 2025 | 21,70 | -0,22 | -1,00% | 22,20 | 22,40 | 21,45 | 51.431 |
| 01 Gen 2025 | 21,92 | 0,73 | 3,45% | 21,25 | 22,14 | 21,25 | 93.462 |
| 31 Dic 2024 | 21,19 | -0,60 | -2,75% | 21,56 | 21,615 | 20,91 | 104.668 |
| 28 Dic 2024 | 21,79 | -0,31 | -1,40% | 22,205 | 22,34 | 21,39 | 88.430 |
| 27 Dic 2024 | 22,10 | -0,40 | -1,78% | 22,36 | 22,6099 | 21,96 | 74.976 |
| 24 Dic 2024 | 22,50 | 0,18 | 0,81% | 22,39 | 22,50 | 21,78 | 43.194 |
| 24 Dic 2024 | 22,32 | -0,12 | -0,53% | 22,44 | 22,74 | 22,01 | 80.878 |
| 21 Dic 2024 | 22,44 | 0,53 | 2,42% | 21,60 | 22,53 | 21,59 | 268.670 |
| 20 Dic 2024 | 21,91 | -1,03 | -4,49% | 23,30 | 23,51 | 21,91 | 109.366 |
| 19 Dic 2024 | 22,94 | -0,88 | -3,69% | 23,75 | 24,7114 | 22,86 | 97.317 |
| 18 Dic 2024 | 23,82 | -0,50 | -2,06% | 24,43 | 24,43 | 23,49 | 103.474 |
| 17 Dic 2024 | 24,32 | -0,84 | -3,34% | 25,01 | 25,4835 | 24,30 | 111.704 |
| 14 Dic 2024 | 25,16 | 0,12 | 0,48% | 25,04 | 25,24 | 24,84 | 92.216 |
| 13 Dic 2024 | 25,04 | -0,07 | -0,28% | 25,25 | 25,645 | 24,99 | 144.500 |
| 12 Dic 2024 | 25,11 | -0,49 | -1,91% | 25,92 | 25,94 | 24,99 | 383.646 |
| 11 Dic 2024 | 25,60 | 0,19 | 0,75% | 25,37 | 25,89 | 24,72 | 76.080 |
| 10 Dic 2024 | 25,41 | -0,35 | -1,36% | 26,0464 | 26,725 | 25,34 | 86.792 |
| 07 Dic 2024 | 25,76 | -0,14 | -0,54% | 25,78 | 25,87 | 25,1301 | 86.205 |
| 06 Dic 2024 | 25,90 | -1,18 | -4,36% | 26,90 | 27,26 | 25,875 | 63.655 |
| 05 Dic 2024 | 27,08 | -0,65 | -2,34% | 27,91 | 28,0789 | 26,56 | 86.673 |
| 04 Dic 2024 | 27,73 | 0,34 | 1,24% | 27,69 | 27,91 | 26,70 | 119.164 |
| 03 Dic 2024 | 27,39 | 0,28 | 1,03% | 27,13 | 27,46 | 26,5951 | 126.562 |
| 29 Nov 2024 | 27,11 | 0,03 | 0,11% | 27,18 | 27,31 | 26,92 | 40.109 |
| 28 Nov 2024 | 27,08 | -0,48 | -1,74% | 27,70 | 28,4499 | 27,04 | 60.196 |
| 27 Nov 2024 | 27,56 | -0,73 | -2,58% | 28,48 | 29,00 | 27,34 | 84.799 |
| 26 Nov 2024 | 28,29 | 0,49 | 1,76% | 28,05 | 28,62 | 27,50 | 138.321 |
| 23 Nov 2024 | 27,80 | 1,00 | 3,73% | 27,0675 | 28,28 | 26,78 | 200.828 |
| 22 Nov 2024 | 26,80 | 0,34 | 1,28% | 26,97 | 27,24 | 25,10 | 271.822 |
| 21 Nov 2024 | 26,46 | -0,60 | -2,22% | 26,9973 | 27,07 | 26,00 | 81.947 |
| 20 Nov 2024 | 27,06 | 0,22 | 0,82% | 26,41 | 27,26 | 26,23 | 54.920 |
| 19 Nov 2024 | 26,84 | -0,33 | -1,21% | 27,125 | 28,11 | 26,68 | 151.364 |
| 16 Nov 2024 | 27,17 | 0,17 | 0,63% | 27,46 | 27,50 | 26,62 | 43.134 |
| 15 Nov 2024 | 27,00 | -0,40 | -1,46% | 27,66 | 27,665 | 26,455 | 69.438 |
| 14 Nov 2024 | 27,40 | 0,00 | 0,00% | 27,55 | 28,3099 | 27,33 | 79.438 |
| 13 Nov 2024 | 27,40 | -0,34 | -1,23% | 27,76 | 28,15 | 26,32 | 94.412 |
| 12 Nov 2024 | 27,74 | 0,06 | 0,22% | 27,69 | 27,91 | 26,8005 | 105.470 |
| 09 Nov 2024 | 27,68 | -0,20 | -0,72% | 27,72 | 28,65 | 27,43 | 98.196 |
| 08 Nov 2024 | 27,88 | 1,02 | 3,80% | 25,95 | 28,45 | 25,7595 | 105.851 |
| 07 Nov 2024 | 26,86 | -1,93 | -6,70% | 29,285 | 29,75 | 25,95 | 292.880 |
| 06 Nov 2024 | 28,79 | 2,07 | 7,75% | 26,69 | 29,22 | 26,11 | 283.274 |
| 05 Nov 2024 | 26,72 | 1,35 | 5,32% | 26,36 | 26,75 | 25,5424 | 155.722 |
|
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 |
