Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 25,48 | 0,34 | 1,35% | 25,00 | 25,48 | 24,9864 | 27.880 |
| 14 Feb 2025 | 25,14 | 0,14 | 0,56% | 24,81 | 25,245 | 24,3701 | 58.124 |
| 13 Feb 2025 | 25,00 | -0,33 | -1,30% | 25,33 | 25,48 | 24,7978 | 30.420 |
| 12 Feb 2025 | 25,33 | 0,04 | 0,16% | 25,60 | 25,6665 | 24,3301 | 57.447 |
| 11 Feb 2025 | 25,29 | 0,66 | 2,68% | 24,81 | 25,48 | 24,20 | 74.090 |
| 08 Feb 2025 | 24,63 | -0,38 | -1,52% | 25,03 | 25,09 | 24,285 | 33.534 |
| 07 Feb 2025 | 25,01 | 0,23 | 0,93% | 24,65 | 25,26 | 24,2401 | 41.387 |
| 06 Feb 2025 | 24,78 | 0,04 | 0,16% | 25,00 | 25,57 | 24,0944 | 44.024 |
| 05 Feb 2025 | 24,74 | 0,59 | 2,44% | 24,43 | 24,98 | 23,5717 | 63.114 |
| 04 Feb 2025 | 24,15 | 0,55 | 2,33% | 23,30 | 24,4009 | 23,08 | 64.533 |
| 01 Feb 2025 | 23,60 | -1,62 | -6,42% | 24,8967 | 25,31 | 23,06 | 85.068 |
| 31 Gen 2025 | 25,22 | -8,61 | -25,45% | 26,59 | 26,97 | 23,1766 | 244.720 |
| 30 Gen 2025 | 33,83 | -0,93 | -2,68% | 35,18 | 35,4048 | 33,59 | 253.090 |
| 29 Gen 2025 | 34,76 | 1,56 | 4,70% | 35,00 | 37,00 | 33,30 | 288.640 |
| 28 Gen 2025 | 33,20 | 1,85 | 5,90% | 33,20 | 33,8899 | 32,51 | 322.315 |
| 25 Gen 2025 | 31,35 | 0,54 | 1,75% | 31,51 | 32,044 | 31,04 | 141.779 |
| 24 Gen 2025 | 30,81 | 0,00 | 0,00% | 30,81 | 30,81 | 30,81 | 0 |
| 23 Gen 2025 | 30,81 | 0,67 | 2,22% | 30,62 | 31,50 | 29,64 | 156.637 |
| 22 Gen 2025 | 30,14 | 1,22 | 4,22% | 29,48 | 30,94 | 29,26 | 160.863 |
| 18 Gen 2025 | 28,92 | 0,23 | 0,80% | 29,04 | 29,5299 | 27,25 | 87.606 |
| 17 Gen 2025 | 28,69 | 1,69 | 6,26% | 26,69 | 29,40 | 26,6401 | 156.046 |
| 16 Gen 2025 | 27,00 | 0,26 | 0,97% | 27,20 | 27,95 | 26,1851 | 85.992 |
| 15 Gen 2025 | 26,74 | -0,14 | -0,52% | 26,88 | 27,00 | 26,51 | 18.736 |
| 14 Gen 2025 | 26,88 | 0,23 | 0,86% | 26,75 | 27,3399 | 26,35 | 47.758 |
| 11 Gen 2025 | 26,65 | -0,08 | -0,30% | 26,73 | 27,50 | 26,50 | 29.927 |
| 09 Gen 2025 | 26,73 | -0,50 | -1,84% | 26,94 | 27,78 | 26,29 | 29.706 |
| 08 Gen 2025 | 27,23 | -0,09 | -0,33% | 27,72 | 28,391 | 26,78 | 31.233 |
| 07 Gen 2025 | 27,32 | -0,83 | -2,95% | 29,31 | 29,31 | 27,10 | 69.423 |
| 04 Gen 2025 | 28,15 | -0,14 | -0,49% | 28,55 | 28,55 | 27,80 | 22.210 |
| 03 Gen 2025 | 28,29 | 0,18 | 0,64% | 28,15 | 29,1899 | 27,64 | 25.667 |
| 01 Gen 2025 | 28,11 | -0,01 | -0,04% | 27,87 | 28,68 | 27,11 | 38.960 |
| 31 Dic 2024 | 28,12 | 0,36 | 1,30% | 27,54 | 28,46 | 27,28 | 38.339 |
| 28 Dic 2024 | 27,76 | -0,84 | -2,94% | 28,45 | 28,7061 | 27,76 | 16.846 |
| 27 Dic 2024 | 28,60 | 0,24 | 0,85% | 28,32 | 28,8917 | 28,28 | 12.473 |
| 24 Dic 2024 | 28,36 | 1,05 | 3,84% | 27,18 | 28,58 | 27,12 | 14.649 |
| 24 Dic 2024 | 27,31 | -0,48 | -1,73% | 27,60 | 27,60 | 27,04 | 17.389 |
| 21 Dic 2024 | 27,79 | -1,56 | -5,32% | 29,36 | 29,36 | 27,58 | 36.606 |
| 20 Dic 2024 | 29,35 | 0,76 | 2,66% | 29,24 | 29,70 | 28,59 | 42.090 |
| 19 Dic 2024 | 28,59 | 0,32 | 1,13% | 30,12 | 30,12 | 28,31 | 36.211 |
| 18 Dic 2024 | 28,27 | 0,22 | 0,78% | 28,92 | 28,92 | 27,785 | 30.780 |
| 17 Dic 2024 | 28,05 | 2,64 | 10,39% | 25,61 | 29,72 | 25,48 | 67.932 |
| 14 Dic 2024 | 25,41 | -0,91 | -3,46% | 26,00 | 26,25 | 25,24 | 13.617 |
| 13 Dic 2024 | 26,32 | -0,43 | -1,61% | 26,50 | 27,305 | 26,25 | 18.413 |
| 12 Dic 2024 | 26,75 | -0,26 | -0,96% | 26,83 | 27,4135 | 26,75 | 31.042 |
| 11 Dic 2024 | 27,01 | 0,17 | 0,63% | 26,84 | 27,3999 | 26,69 | 9.519 |
| 10 Dic 2024 | 26,84 | 0,36 | 1,36% | 26,73 | 26,9799 | 26,1513 | 15.472 |
| 07 Dic 2024 | 26,48 | -0,37 | -1,38% | 26,70 | 27,05 | 26,3085 | 11.452 |
| 06 Dic 2024 | 26,85 | -0,39 | -1,43% | 26,99 | 27,39 | 26,66 | 21.396 |
| 05 Dic 2024 | 27,24 | 0,08 | 0,29% | 27,14 | 27,25 | 26,60 | 22.297 |
| 04 Dic 2024 | 27,16 | -0,80 | -2,86% | 27,82 | 28,70 | 27,16 | 30.197 |
| 03 Dic 2024 | 27,96 | 0,20 | 0,72% | 27,90 | 28,69 | 27,64 | 30.268 |
| 29 Nov 2024 | 27,76 | 0,23 | 0,84% | 27,34 | 27,87 | 26,25 | 11.791 |
| 28 Nov 2024 | 27,53 | 0,56 | 2,08% | 27,22 | 27,70 | 26,56 | 22.014 |
| 27 Nov 2024 | 26,97 | 1,19 | 4,62% | 25,60 | 27,10 | 25,58 | 44.126 |
| 26 Nov 2024 | 25,78 | -0,25 | -0,96% | 26,03 | 26,13 | 25,75 | 19.321 |
| 23 Nov 2024 | 26,03 | -0,51 | -1,92% | 26,45 | 26,99 | 26,03 | 27.022 |
| 22 Nov 2024 | 26,54 | 0,83 | 3,23% | 25,99 | 26,60 | 25,75 | 18.397 |
| 21 Nov 2024 | 25,71 | -0,03 | -0,12% | 25,81 | 26,80 | 25,52 | 40.511 |
| 20 Nov 2024 | 25,74 | 0,03 | 0,12% | 25,84 | 26,60 | 25,26 | 52.525 |
| 19 Nov 2024 | 25,71 | 0,20 | 0,78% | 25,49 | 25,90 | 25,49 | 12.286 |
|
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 |
