Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 32,07 | 0,11 | 0,34% | 31,88 | 32,28 | 31,40 | 62.904 |
| 07 Mar 2025 | 31,96 | -0,30 | -0,93% | 31,98 | 32,36 | 31,07 | 68.530 |
| 06 Mar 2025 | 32,26 | 1,09 | 3,50% | 31,64 | 32,55 | 31,515 | 48.396 |
| 05 Mar 2025 | 31,17 | 0,03 | 0,10% | 31,30 | 31,60 | 30,315 | 92.021 |
| 04 Mar 2025 | 31,14 | -0,46 | -1,46% | 31,78 | 32,91 | 30,87 | 74.106 |
| 01 Mar 2025 | 31,60 | 0,14 | 0,45% | 31,36 | 31,77 | 31,0513 | 71.700 |
| 28 Feb 2025 | 31,46 | -0,77 | -2,39% | 31,97 | 32,7238 | 31,4191 | 73.507 |
| 27 Feb 2025 | 32,23 | 0,89 | 2,84% | 32,46 | 32,84 | 32,09 | 46.664 |
| 26 Feb 2025 | 31,34 | 0,30 | 0,97% | 31,22 | 32,1653 | 30,885 | 92.136 |
| 25 Feb 2025 | 31,04 | -0,65 | -2,05% | 31,50 | 31,59 | 31,00 | 94.881 |
| 22 Feb 2025 | 31,69 | -0,83 | -2,55% | 32,37 | 32,69 | 31,56 | 71.678 |
| 21 Feb 2025 | 32,52 | -0,13 | -0,40% | 32,80 | 32,80 | 31,99 | 54.520 |
| 20 Feb 2025 | 32,65 | 0,82 | 2,58% | 32,76 | 32,99 | 32,24 | 77.283 |
| 19 Feb 2025 | 31,83 | -0,66 | -2,03% | 32,35 | 32,5494 | 31,50 | 81.223 |
| 15 Feb 2025 | 32,49 | -0,11 | -0,34% | 32,65 | 33,00 | 32,32 | 54.196 |
| 14 Feb 2025 | 32,60 | -0,20 | -0,61% | 32,23 | 32,708 | 32,10 | 65.963 |
| 13 Feb 2025 | 32,80 | -0,53 | -1,59% | 32,53 | 32,9882 | 32,28 | 39.897 |
| 12 Feb 2025 | 33,33 | -0,05 | -0,15% | 33,09 | 33,46 | 33,00 | 33.649 |
| 11 Feb 2025 | 33,38 | -0,05 | -0,15% | 33,58 | 33,8071 | 32,9936 | 55.481 |
| 08 Feb 2025 | 33,43 | -0,55 | -1,62% | 34,00 | 34,21 | 33,3217 | 48.930 |
| 07 Feb 2025 | 33,98 | 0,70 | 2,10% | 33,60 | 34,1399 | 33,253 | 83.152 |
| 06 Feb 2025 | 33,28 | 0,40 | 1,22% | 33,15 | 33,4066 | 32,90 | 56.591 |
| 05 Feb 2025 | 32,88 | 0,31 | 0,95% | 32,62 | 33,13 | 32,62 | 45.510 |
| 04 Feb 2025 | 32,57 | -1,29 | -3,81% | 32,28 | 32,93 | 31,75 | 102.344 |
| 01 Feb 2025 | 33,86 | -0,23 | -0,67% | 33,99 | 34,58 | 33,7039 | 86.311 |
| 31 Gen 2025 | 34,09 | 0,73 | 2,19% | 33,53 | 34,17 | 33,0401 | 106.634 |
| 30 Gen 2025 | 33,36 | -0,01 | -0,03% | 33,02 | 33,5599 | 33,02 | 52.786 |
| 29 Gen 2025 | 33,37 | -1,17 | -3,39% | 33,98 | 34,005 | 33,21 | 99.273 |
| 28 Gen 2025 | 34,54 | 0,34 | 0,99% | 34,00 | 34,75 | 34,00 | 215.386 |
| 25 Gen 2025 | 34,20 | 0,07 | 0,21% | 33,90 | 34,33 | 33,8432 | 104.591 |
| 24 Gen 2025 | 34,13 | 0,00 | 0,00% | 34,13 | 34,13 | 34,13 | 0 |
| 23 Gen 2025 | 34,13 | -0,50 | -1,44% | 34,39 | 34,60 | 34,09 | 75.924 |
| 22 Gen 2025 | 34,63 | 0,80 | 2,36% | 34,3549 | 34,96 | 34,253 | 151.169 |
| 18 Gen 2025 | 33,83 | -0,43 | -1,26% | 34,16 | 34,37 | 33,73 | 94.507 |
| 17 Gen 2025 | 34,26 | 1,39 | 4,23% | 33,58 | 34,45 | 33,29 | 309.408 |
| 16 Gen 2025 | 32,87 | 1,12 | 3,53% | 32,16 | 32,94 | 32,07 | 89.827 |
| 15 Gen 2025 | 31,75 | 0,62 | 1,99% | 31,93 | 32,24 | 31,13 | 144.893 |
| 14 Gen 2025 | 31,13 | 0,38 | 1,24% | 31,17 | 31,1858 | 30,00 | 167.314 |
| 11 Gen 2025 | 30,75 | -0,37 | -1,19% | 31,00 | 32,5335 | 30,1461 | 123.775 |
| 09 Gen 2025 | 31,12 | 0,22 | 0,71% | 31,06 | 31,36 | 30,60 | 60.389 |
| 08 Gen 2025 | 30,90 | -0,18 | -0,58% | 31,04 | 31,88 | 30,854 | 86.810 |
| 07 Gen 2025 | 31,08 | 0,06 | 0,19% | 31,14 | 32,0199 | 30,92 | 124.952 |
| 04 Gen 2025 | 31,02 | 0,36 | 1,17% | 30,85 | 31,47 | 30,67 | 51.111 |
| 03 Gen 2025 | 30,66 | -0,15 | -0,49% | 31,06 | 31,2199 | 30,3926 | 95.952 |
| 01 Gen 2025 | 30,81 | -0,06 | -0,19% | 31,02 | 31,19 | 30,61 | 51.776 |
| 31 Dic 2024 | 30,87 | -0,57 | -1,81% | 31,11 | 31,1787 | 30,64 | 100.080 |
| 28 Dic 2024 | 31,44 | -0,31 | -0,98% | 31,37 | 31,77 | 31,20 | 204.638 |
| 27 Dic 2024 | 31,75 | -0,12 | -0,38% | 31,77 | 32,51 | 31,45 | 92.126 |
| 24 Dic 2024 | 31,87 | 0,30 | 0,95% | 31,59 | 32,69 | 31,22 | 35.206 |
| 24 Dic 2024 | 31,57 | -0,11 | -0,35% | 31,42 | 31,76 | 31,08 | 121.293 |
| 21 Dic 2024 | 31,68 | 0,22 | 0,70% | 31,53 | 32,22 | 31,1968 | 96.143 |
| 20 Dic 2024 | 31,46 | -1,07 | -3,29% | 31,81 | 32,2899 | 31,35 | 139.914 |
| 19 Dic 2024 | 32,53 | -1,16 | -3,44% | 34,07 | 34,07 | 32,43 | 125.543 |
| 18 Dic 2024 | 33,69 | 0,12 | 0,36% | 33,80 | 34,0597 | 33,2577 | 80.417 |
| 17 Dic 2024 | 33,57 | -0,37 | -1,09% | 34,20 | 34,6995 | 33,512 | 286.987 |
| 14 Dic 2024 | 33,94 | -0,26 | -0,76% | 35,90 | 35,90 | 33,77 | 68.088 |
| 13 Dic 2024 | 34,20 | -0,40 | -1,16% | 34,28 | 34,66 | 34,14 | 66.208 |
| 12 Dic 2024 | 34,60 | -0,15 | -0,43% | 34,74 | 35,43 | 34,31 | 68.826 |
| 11 Dic 2024 | 34,75 | -0,60 | -1,70% | 35,14 | 35,2809 | 34,62 | 57.625 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
