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 | 25,71 | -0,05 | -0,19% | 25,68 | 25,88 | 25,26 | 374.629 |
| 07 Mar 2025 | 25,76 | 0,56 | 2,22% | 24,66 | 25,84 | 24,32 | 565.397 |
| 06 Mar 2025 | 25,20 | -0,49 | -1,91% | 25,29 | 25,535 | 24,65 | 494.011 |
| 05 Mar 2025 | 25,69 | -1,00 | -3,75% | 27,95 | 28,00 | 25,47 | 772.009 |
| 04 Mar 2025 | 26,69 | -1,75 | -6,15% | 28,55 | 28,555 | 26,61 | 379.157 |
| 01 Mar 2025 | 28,44 | 0,34 | 1,21% | 28,15 | 28,45 | 27,72 | 268.402 |
| 28 Feb 2025 | 28,10 | -0,46 | -1,61% | 28,43 | 28,60 | 28,04 | 215.186 |
| 27 Feb 2025 | 28,56 | -0,44 | -1,52% | 29,24 | 29,55 | 28,41 | 223.196 |
| 26 Feb 2025 | 29,00 | -0,16 | -0,55% | 29,28 | 29,43 | 28,84 | 255.436 |
| 25 Feb 2025 | 29,16 | -0,29 | -0,98% | 29,67 | 29,78 | 29,07 | 259.018 |
| 22 Feb 2025 | 29,45 | -0,83 | -2,74% | 30,82 | 30,88 | 29,37 | 377.484 |
| 21 Feb 2025 | 30,28 | -0,42 | -1,37% | 30,76 | 30,79 | 30,00 | 191.513 |
| 20 Feb 2025 | 30,70 | -0,14 | -0,45% | 30,48 | 31,415 | 30,4471 | 288.919 |
| 19 Feb 2025 | 30,84 | 0,37 | 1,21% | 30,36 | 31,13 | 30,36 | 261.625 |
| 15 Feb 2025 | 30,47 | 0,08 | 0,26% | 30,45 | 31,145 | 30,32 | 245.473 |
| 14 Feb 2025 | 30,39 | 0,39 | 1,30% | 30,21 | 30,65 | 30,06 | 291.431 |
| 13 Feb 2025 | 30,00 | -0,49 | -1,61% | 29,87 | 30,37 | 28,97 | 366.795 |
| 12 Feb 2025 | 30,49 | -0,56 | -1,80% | 30,56 | 30,95 | 30,25 | 279.366 |
| 11 Feb 2025 | 31,05 | -0,05 | -0,16% | 31,265 | 31,38 | 30,81 | 293.127 |
| 08 Feb 2025 | 31,10 | -0,37 | -1,18% | 31,56 | 31,87 | 31,07 | 344.303 |
| 07 Feb 2025 | 31,47 | -0,18 | -0,57% | 31,98 | 32,33 | 31,22 | 492.358 |
| 06 Feb 2025 | 31,65 | 0,58 | 1,87% | 31,32 | 32,05 | 31,32 | 194.445 |
| 05 Feb 2025 | 31,07 | 0,03 | 0,10% | 31,01 | 31,43 | 30,84 | 203.506 |
| 04 Feb 2025 | 31,04 | -0,82 | -2,57% | 30,80 | 31,52 | 30,72 | 257.508 |
| 01 Feb 2025 | 31,86 | -0,96 | -2,93% | 32,91 | 33,23 | 31,43 | 262.179 |
| 31 Gen 2025 | 32,82 | 0,52 | 1,61% | 32,47 | 33,355 | 32,47 | 185.011 |
| 30 Gen 2025 | 32,30 | -0,15 | -0,46% | 32,44 | 32,75 | 32,17 | 160.055 |
| 29 Gen 2025 | 32,45 | 0,24 | 0,75% | 32,04 | 32,60 | 32,00 | 155.859 |
| 28 Gen 2025 | 32,21 | -0,31 | -0,95% | 32,17 | 33,12 | 32,01 | 213.520 |
| 25 Gen 2025 | 32,52 | -0,65 | -1,96% | 32,40 | 32,8325 | 32,33 | 217.971 |
| 24 Gen 2025 | 33,17 | 0,00 | 0,00% | 33,17 | 33,17 | 33,17 | 0 |
| 23 Gen 2025 | 33,17 | 0,13 | 0,39% | 32,96 | 33,225 | 32,70 | 278.315 |
| 22 Gen 2025 | 33,04 | 0,07 | 0,21% | 33,29 | 33,58 | 33,01 | 196.408 |
| 18 Gen 2025 | 32,97 | 0,30 | 0,92% | 33,16 | 33,365 | 32,7316 | 204.525 |
| 17 Gen 2025 | 32,67 | -0,09 | -0,27% | 32,70 | 33,80 | 32,565 | 288.242 |
| 16 Gen 2025 | 32,76 | 1,52 | 4,87% | 32,00 | 33,00 | 31,975 | 334.374 |
| 15 Gen 2025 | 31,24 | -0,62 | -1,95% | 31,99 | 32,18 | 30,90 | 359.275 |
| 14 Gen 2025 | 31,86 | -0,13 | -0,41% | 31,26 | 31,88 | 30,77 | 389.440 |
| 11 Gen 2025 | 31,99 | -1,02 | -3,09% | 32,21 | 32,29 | 30,74 | 500.380 |
| 09 Gen 2025 | 33,01 | -0,55 | -1,64% | 33,20 | 33,50 | 32,55 | 581.159 |
| 08 Gen 2025 | 33,56 | -0,47 | -1,38% | 34,16 | 34,50 | 33,13 | 407.169 |
| 07 Gen 2025 | 34,03 | -0,89 | -2,55% | 35,27 | 35,27 | 33,97 | 483.605 |
| 04 Gen 2025 | 34,92 | 0,85 | 2,49% | 34,37 | 35,06 | 33,8201 | 486.596 |
| 03 Gen 2025 | 34,07 | 0,15 | 0,44% | 34,25 | 35,02 | 33,84 | 374.678 |
| 01 Gen 2025 | 33,92 | 0,50 | 1,50% | 33,71 | 34,22 | 33,52 | 264.133 |
| 31 Dic 2024 | 33,42 | -0,85 | -2,48% | 33,90 | 34,25 | 33,3125 | 270.625 |
| 28 Dic 2024 | 34,27 | -1,11 | -3,14% | 34,99 | 35,27 | 33,77 | 302.694 |
| 27 Dic 2024 | 35,38 | 1,20 | 3,51% | 34,23 | 35,50 | 33,89 | 328.971 |
| 24 Dic 2024 | 34,18 | 0,22 | 0,65% | 34,03 | 34,21 | 33,5261 | 142.730 |
| 24 Dic 2024 | 33,96 | 1,73 | 5,37% | 33,06 | 34,35 | 32,50 | 472.361 |
| 21 Dic 2024 | 32,23 | 0,40 | 1,26% | 31,55 | 32,49 | 31,14 | 1.679.141 |
| 20 Dic 2024 | 31,83 | 0,05 | 0,16% | 32,11 | 32,74 | 31,23 | 441.760 |
| 19 Dic 2024 | 31,78 | -1,22 | -3,70% | 33,18 | 33,36 | 31,60 | 666.354 |
| 18 Dic 2024 | 33,00 | -0,55 | -1,64% | 33,35 | 33,68 | 32,64 | 491.629 |
| 17 Dic 2024 | 33,55 | 0,31 | 0,93% | 33,00 | 33,93 | 33,00 | 394.177 |
| 14 Dic 2024 | 33,24 | -0,65 | -1,92% | 33,94 | 34,24 | 33,23 | 660.436 |
| 13 Dic 2024 | 33,89 | -0,18 | -0,53% | 34,13 | 34,46 | 33,67 | 699.810 |
| 12 Dic 2024 | 34,07 | -0,25 | -0,73% | 34,50 | 34,62 | 33,71 | 624.207 |
| 11 Dic 2024 | 34,32 | 1,08 | 3,25% | 33,51 | 34,85 | 33,13 | 790.376 |
|
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 |
