Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 21,75 | -0,30 | -1,36% | 22,30 | 22,72 | 21,26 | 491.859 |
| 10 Mar 2025 | 22,05 | -0,61 | -2,69% | 22,58 | 23,4999 | 21,94 | 494.465 |
| 08 Mar 2025 | 22,66 | 0,16 | 0,71% | 22,35 | 23,04 | 22,25 | 534.564 |
| 07 Mar 2025 | 22,50 | -0,41 | -1,79% | 22,60 | 23,02 | 22,40 | 658.518 |
| 06 Mar 2025 | 22,91 | 0,23 | 1,01% | 22,62 | 23,00 | 22,12 | 397.081 |
| 05 Mar 2025 | 22,68 | 1,56 | 7,39% | 21,00 | 23,07 | 20,84 | 667.303 |
| 04 Mar 2025 | 21,12 | -1,41 | -6,26% | 22,75 | 23,06 | 20,81 | 656.382 |
| 01 Mar 2025 | 22,53 | -1,14 | -4,82% | 22,89 | 23,065 | 22,064 | 943.099 |
| 28 Feb 2025 | 23,67 | -0,19 | -0,80% | 22,72 | 24,47 | 22,63 | 1.063.104 |
| 27 Feb 2025 | 23,86 | 1,43 | 6,38% | 23,37 | 24,46 | 23,33 | 1.260.764 |
| 26 Feb 2025 | 22,43 | 0,33 | 1,49% | 22,17 | 22,70 | 21,7903 | 462.875 |
| 25 Feb 2025 | 22,10 | -0,96 | -4,16% | 23,00 | 23,04 | 21,96 | 468.591 |
| 22 Feb 2025 | 23,06 | -0,62 | -2,62% | 23,98 | 24,19 | 23,03 | 623.877 |
| 21 Feb 2025 | 23,68 | 0,48 | 2,07% | 23,47 | 23,94 | 22,69 | 562.993 |
| 20 Feb 2025 | 23,20 | 0,52 | 2,29% | 22,75 | 23,74 | 22,65 | 807.326 |
| 19 Feb 2025 | 22,68 | -0,27 | -1,18% | 22,30 | 23,06 | 21,31 | 786.989 |
| 15 Feb 2025 | 22,95 | 1,26 | 5,81% | 22,00 | 23,13 | 21,9166 | 824.273 |
| 14 Feb 2025 | 21,69 | 0,81 | 3,88% | 21,00 | 21,795 | 20,5189 | 561.312 |
| 13 Feb 2025 | 20,88 | -0,10 | -0,48% | 20,78 | 21,22 | 20,52 | 352.613 |
| 12 Feb 2025 | 20,98 | -0,67 | -3,09% | 21,44 | 21,44 | 20,80 | 536.704 |
| 11 Feb 2025 | 21,65 | -0,14 | -0,64% | 22,03 | 22,05 | 21,135 | 401.366 |
| 08 Feb 2025 | 21,79 | 0,46 | 2,16% | 21,95 | 22,53 | 21,71 | 777.953 |
| 07 Feb 2025 | 21,33 | 0,66 | 3,19% | 21,00 | 21,9193 | 21,00 | 601.599 |
| 06 Feb 2025 | 20,67 | -0,19 | -0,91% | 21,08 | 21,23 | 20,59 | 420.246 |
| 05 Feb 2025 | 20,86 | 1,16 | 5,89% | 20,08 | 21,14 | 19,985 | 550.171 |
| 04 Feb 2025 | 19,70 | -1,07 | -5,15% | 19,97 | 20,35 | 19,68 | 778.739 |
| 01 Feb 2025 | 20,77 | -0,20 | -0,95% | 21,14 | 21,43 | 20,58 | 435.766 |
| 31 Gen 2025 | 20,97 | 0,74 | 3,66% | 20,40 | 21,12 | 20,36 | 414.436 |
| 30 Gen 2025 | 20,23 | -0,06 | -0,30% | 20,58 | 20,86 | 20,06 | 389.733 |
| 29 Gen 2025 | 20,29 | -0,36 | -1,74% | 20,59 | 20,61 | 19,75 | 621.242 |
| 28 Gen 2025 | 20,65 | -0,32 | -1,53% | 20,58 | 21,88 | 20,50 | 451.812 |
| 25 Gen 2025 | 20,97 | 0,95 | 4,75% | 20,45 | 21,505 | 20,42 | 1.193.694 |
| 24 Gen 2025 | 20,02 | 0,00 | 0,00% | 20,02 | 20,02 | 20,02 | 0 |
| 23 Gen 2025 | 20,02 | -0,31 | -1,52% | 20,35 | 20,35 | 19,64 | 1.066.297 |
| 22 Gen 2025 | 20,33 | -0,91 | -4,28% | 21,29 | 21,41 | 20,1725 | 1.327.693 |
| 18 Gen 2025 | 21,24 | -2,30 | -9,77% | 23,61 | 23,8674 | 20,98 | 1.554.150 |
| 17 Gen 2025 | 23,54 | -0,14 | -0,59% | 23,95 | 23,95 | 22,92 | 598.911 |
| 16 Gen 2025 | 23,68 | 0,14 | 0,59% | 24,32 | 24,50 | 23,55 | 629.928 |
| 15 Gen 2025 | 23,54 | -1,05 | -4,27% | 25,06 | 25,355 | 23,15 | 1.079.060 |
| 14 Gen 2025 | 24,59 | -0,08 | -0,32% | 24,79 | 24,825 | 23,84 | 702.967 |
| 11 Gen 2025 | 24,67 | -1,44 | -5,52% | 25,59 | 25,69 | 24,28 | 886.000 |
| 09 Gen 2025 | 26,11 | -1,80 | -6,45% | 27,29 | 27,33 | 25,81 | 836.751 |
| 08 Gen 2025 | 27,91 | 1,57 | 5,96% | 26,59 | 28,56 | 26,59 | 1.517.296 |
| 07 Gen 2025 | 26,34 | 0,13 | 0,50% | 28,29 | 28,48 | 26,30 | 911.829 |
| 04 Gen 2025 | 26,21 | 0,20 | 0,77% | 25,81 | 26,22 | 25,51 | 358.495 |
| 03 Gen 2025 | 26,01 | 1,11 | 4,46% | 25,31 | 26,68 | 25,31 | 542.254 |
| 01 Gen 2025 | 24,90 | 0,01 | 0,04% | 24,89 | 25,19 | 24,42 | 488.661 |
| 31 Dic 2024 | 24,89 | -0,39 | -1,54% | 25,14 | 25,14 | 24,47 | 498.621 |
| 28 Dic 2024 | 25,28 | -0,28 | -1,10% | 25,40 | 25,795 | 25,07 | 469.382 |
| 27 Dic 2024 | 25,56 | -1,01 | -3,80% | 26,60 | 26,82 | 25,373 | 659.871 |
| 24 Dic 2024 | 26,57 | 1,33 | 5,27% | 25,72 | 27,17 | 25,65 | 880.497 |
| 24 Dic 2024 | 25,24 | 1,44 | 6,05% | 24,04 | 25,38 | 23,97 | 899.287 |
| 21 Dic 2024 | 23,80 | -0,22 | -0,92% | 24,04 | 24,295 | 23,12 | 1.921.110 |
| 20 Dic 2024 | 24,02 | -1,45 | -5,69% | 25,03 | 25,03 | 23,94 | 682.691 |
| 19 Dic 2024 | 25,47 | -1,09 | -4,10% | 26,44 | 27,08 | 25,10 | 692.281 |
| 18 Dic 2024 | 26,56 | -0,11 | -0,41% | 26,69 | 27,14 | 25,86 | 654.424 |
| 17 Dic 2024 | 26,67 | -1,24 | -4,44% | 27,34 | 27,45 | 25,43 | 1.890.197 |
| 14 Dic 2024 | 27,91 | 0,21 | 0,76% | 27,55 | 27,97 | 27,05 | 823.613 |
| 13 Dic 2024 | 27,70 | 0,24 | 0,87% | 27,76 | 28,745 | 27,45 | 957.400 |
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 |
