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 | 21,43 | -0,04 | -0,19% | 21,29 | 21,7925 | 21,17 | 7.559.897 |
| 07 Mar 2025 | 21,47 | -0,24 | -1,11% | 21,54 | 21,70 | 21,29 | 8.652.446 |
| 06 Mar 2025 | 21,71 | 0,20 | 0,93% | 21,35 | 21,765 | 21,30 | 3.775.259 |
| 05 Mar 2025 | 21,51 | -0,54 | -2,45% | 22,02 | 22,06 | 21,48 | 5.115.438 |
| 04 Mar 2025 | 22,05 | -0,05 | -0,23% | 22,04 | 22,34 | 21,86 | 4.543.447 |
| 01 Mar 2025 | 22,10 | 0,49 | 2,27% | 21,75 | 22,12 | 21,66 | 6.260.576 |
| 28 Feb 2025 | 21,61 | -0,07 | -0,32% | 21,73 | 21,905 | 21,565 | 2.831.507 |
| 27 Feb 2025 | 21,68 | -0,17 | -0,78% | 21,89 | 22,01 | 21,645 | 2.783.514 |
| 26 Feb 2025 | 21,85 | 0,06 | 0,28% | 21,74 | 21,98 | 21,67 | 3.495.757 |
| 25 Feb 2025 | 21,79 | 0,27 | 1,25% | 21,63 | 21,895 | 21,46 | 3.106.517 |
| 22 Feb 2025 | 21,52 | -0,10 | -0,46% | 21,72 | 21,74 | 21,31 | 3.254.030 |
| 21 Feb 2025 | 21,62 | 0,09 | 0,42% | 21,53 | 21,71 | 21,46 | 2.493.928 |
| 20 Feb 2025 | 21,53 | -0,05 | -0,23% | 21,54 | 21,7499 | 21,43 | 4.557.514 |
| 19 Feb 2025 | 21,58 | -0,22 | -1,01% | 21,67 | 21,78 | 21,47 | 5.616.849 |
| 15 Feb 2025 | 21,80 | -0,64 | -2,85% | 22,57 | 22,63 | 21,80 | 5.258.357 |
| 14 Feb 2025 | 22,44 | 0,15 | 0,67% | 22,25 | 22,45 | 22,18 | 4.191.807 |
| 13 Feb 2025 | 22,29 | -0,09 | -0,40% | 22,00 | 22,33 | 21,93 | 4.030.838 |
| 12 Feb 2025 | 22,38 | 0,24 | 1,08% | 22,04 | 22,38 | 21,94 | 3.598.319 |
| 11 Feb 2025 | 22,14 | -0,25 | -1,12% | 22,27 | 22,38 | 21,965 | 4.404.421 |
| 08 Feb 2025 | 22,39 | -0,02 | -0,09% | 22,93 | 23,03 | 22,02 | 8.059.280 |
| 07 Feb 2025 | 22,41 | 0,04 | 0,18% | 22,57 | 22,57 | 22,175 | 4.156.490 |
| 06 Feb 2025 | 22,37 | 0,24 | 1,08% | 22,40 | 22,55 | 22,16 | 4.372.218 |
| 05 Feb 2025 | 22,13 | -0,09 | -0,41% | 21,88 | 22,29 | 21,83 | 3.365.493 |
| 04 Feb 2025 | 22,22 | -0,23 | -1,02% | 22,16 | 22,375 | 21,83 | 3.495.021 |
| 01 Feb 2025 | 22,45 | -0,23 | -1,01% | 22,58 | 22,75 | 22,25 | 11.720.263 |
| 31 Gen 2025 | 22,68 | 0,26 | 1,16% | 22,69 | 22,89 | 22,465 | 3.530.372 |
| 30 Gen 2025 | 22,42 | -0,51 | -2,22% | 22,98 | 23,03 | 22,37 | 3.259.128 |
| 29 Gen 2025 | 22,93 | -0,50 | -2,13% | 23,32 | 23,65 | 22,905 | 3.526.663 |
| 28 Gen 2025 | 23,43 | 0,51 | 2,23% | 23,08 | 23,50 | 22,98 | 3.796.533 |
| 25 Gen 2025 | 22,92 | 0,70 | 3,15% | 22,60 | 22,98 | 22,60 | 3.787.852 |
| 24 Gen 2025 | 22,22 | 0,00 | 0,00% | 22,22 | 22,22 | 22,22 | 0 |
| 23 Gen 2025 | 22,22 | -0,28 | -1,24% | 22,34 | 22,35 | 22,05 | 3.452.337 |
| 22 Gen 2025 | 22,50 | 0,21 | 0,94% | 22,30 | 22,55 | 22,23 | 6.522.820 |
| 18 Gen 2025 | 22,29 | 0,00 | 0,00% | 22,32 | 22,49 | 22,26 | 3.808.241 |
| 17 Gen 2025 | 22,29 | 0,26 | 1,18% | 22,07 | 22,33 | 22,025 | 5.105.177 |
| 16 Gen 2025 | 22,03 | 0,02 | 0,09% | 22,56 | 22,63 | 21,92 | 4.080.860 |
| 15 Gen 2025 | 22,01 | -0,06 | -0,27% | 22,11 | 22,16 | 21,945 | 3.470.646 |
| 14 Gen 2025 | 22,07 | 0,41 | 1,89% | 21,66 | 22,10 | 21,57 | 4.974.147 |
| 11 Gen 2025 | 21,66 | -0,38 | -1,72% | 21,59 | 21,77 | 21,475 | 5.037.057 |
| 09 Gen 2025 | 22,04 | 0,07 | 0,32% | 21,93 | 22,125 | 21,82 | 3.889.227 |
| 08 Gen 2025 | 21,97 | -0,37 | -1,66% | 22,39 | 22,62 | 21,87 | 4.014.183 |
| 07 Gen 2025 | 22,34 | -0,83 | -3,58% | 23,19 | 23,19 | 22,245 | 6.971.549 |
| 04 Gen 2025 | 23,17 | 0,20 | 0,87% | 23,08 | 23,25 | 22,99 | 2.873.674 |
| 03 Gen 2025 | 22,97 | -0,46 | -1,96% | 23,30 | 23,45 | 22,83 | 3.418.199 |
| 01 Gen 2025 | 23,43 | 0,20 | 0,86% | 23,39 | 23,51 | 23,22 | 3.107.553 |
| 31 Dic 2024 | 23,23 | -0,14 | -0,60% | 23,23 | 23,29 | 22,92 | 2.894.981 |
| 28 Dic 2024 | 23,37 | -0,24 | -1,02% | 23,50 | 23,71 | 23,285 | 2.023.544 |
| 27 Dic 2024 | 23,61 | -0,01 | -0,04% | 23,49 | 23,725 | 23,465 | 1.579.620 |
| 24 Dic 2024 | 23,62 | 0,19 | 0,81% | 23,32 | 23,66 | 23,30 | 1.557.415 |
| 24 Dic 2024 | 23,43 | 0,01 | 0,04% | 23,32 | 23,505 | 23,205 | 3.737.976 |
| 21 Dic 2024 | 23,42 | 0,41 | 1,78% | 23,04 | 23,61 | 23,01 | 9.672.418 |
| 20 Dic 2024 | 23,01 | -0,27 | -1,16% | 23,28 | 23,525 | 22,98 | 4.912.928 |
| 19 Dic 2024 | 23,28 | -1,02 | -4,20% | 24,25 | 24,49 | 23,27 | 3.856.564 |
| 18 Dic 2024 | 24,30 | -0,13 | -0,53% | 24,26 | 24,62 | 24,16 | 3.350.925 |
| 17 Dic 2024 | 24,43 | -0,18 | -0,73% | 24,52 | 25,06 | 24,39 | 4.745.787 |
| 14 Dic 2024 | 24,61 | 0,12 | 0,49% | 24,37 | 24,64 | 24,34 | 4.224.304 |
| 13 Dic 2024 | 24,49 | 0,04 | 0,16% | 24,41 | 24,755 | 24,355 | 2.881.982 |
| 12 Dic 2024 | 24,45 | -0,28 | -1,13% | 24,76 | 24,8514 | 24,365 | 4.524.361 |
| 11 Dic 2024 | 24,73 | -0,31 | -1,24% | 25,04 | 25,045 | 24,645 | 5.384.563 |
|
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 |
