Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 28,37 | 0,69 | 2,49% | 27,73 | 28,63 | 27,73 | 1.306.555 |
| 15 Feb 2025 | 27,68 | -0,19 | -0,68% | 28,26 | 28,67 | 27,65 | 1.526.080 |
| 14 Feb 2025 | 27,87 | -0,11 | -0,39% | 27,74 | 28,26 | 27,3923 | 1.540.909 |
| 13 Feb 2025 | 27,98 | -0,62 | -2,17% | 28,14 | 28,45 | 27,8073 | 3.823.831 |
| 12 Feb 2025 | 28,60 | 0,45 | 1,60% | 27,85 | 28,77 | 27,76 | 1.168.119 |
| 11 Feb 2025 | 28,15 | -0,07 | -0,25% | 28,59 | 28,715 | 27,9417 | 1.502.958 |
| 08 Feb 2025 | 28,22 | -0,24 | -0,84% | 28,49 | 28,60 | 27,66 | 1.565.063 |
| 07 Feb 2025 | 28,46 | 1,75 | 6,55% | 27,20 | 28,74 | 27,00 | 5.102.187 |
| 06 Feb 2025 | 26,71 | -1,01 | -3,64% | 27,60 | 27,605 | 26,48 | 2.845.792 |
| 05 Feb 2025 | 27,72 | -0,03 | -0,11% | 27,50 | 28,24 | 27,30 | 2.329.056 |
| 04 Feb 2025 | 27,75 | -1,54 | -5,26% | 27,95 | 28,635 | 27,15 | 3.130.448 |
| 01 Feb 2025 | 29,29 | -2,85 | -8,87% | 29,58 | 30,74 | 28,80 | 4.759.273 |
| 31 Gen 2025 | 32,14 | -0,51 | -1,56% | 32,63 | 32,88 | 31,72 | 1.837.583 |
| 30 Gen 2025 | 32,65 | 0,05 | 0,15% | 32,65 | 32,96 | 32,36 | 1.275.821 |
| 29 Gen 2025 | 32,60 | -0,51 | -1,54% | 33,33 | 33,68 | 32,52 | 1.287.289 |
| 28 Gen 2025 | 33,11 | 0,38 | 1,16% | 32,71 | 33,31 | 32,185 | 1.683.477 |
| 25 Gen 2025 | 32,73 | -0,84 | -2,50% | 33,45 | 33,45 | 32,531 | 1.259.680 |
| 24 Gen 2025 | 33,57 | 0,00 | 0,00% | 33,57 | 33,57 | 33,57 | 0 |
| 23 Gen 2025 | 33,57 | -0,84 | -2,44% | 34,51 | 34,52 | 33,47 | 883.651 |
| 22 Gen 2025 | 34,41 | 0,64 | 1,90% | 34,02 | 34,755 | 33,936 | 1.236.837 |
| 18 Gen 2025 | 33,77 | 0,29 | 0,87% | 33,54 | 34,25 | 33,52 | 936.830 |
| 17 Gen 2025 | 33,48 | -0,04 | -0,12% | 33,23 | 33,615 | 32,88 | 1.045.371 |
| 16 Gen 2025 | 33,52 | 0,80 | 2,44% | 33,50 | 33,81 | 33,30 | 1.214.156 |
| 15 Gen 2025 | 32,72 | 1,01 | 3,19% | 32,50 | 33,21 | 32,39 | 1.680.322 |
| 14 Gen 2025 | 31,71 | 0,71 | 2,29% | 30,81 | 31,90 | 30,6935 | 1.388.905 |
| 11 Gen 2025 | 31,00 | -0,79 | -2,49% | 31,43 | 31,57 | 30,95 | 1.365.142 |
| 09 Gen 2025 | 31,79 | -0,34 | -1,06% | 31,79 | 32,065 | 31,13 | 1.552.579 |
| 08 Gen 2025 | 32,13 | -0,54 | -1,65% | 32,60 | 33,04 | 31,93 | 1.388.754 |
| 07 Gen 2025 | 32,67 | 0,31 | 0,96% | 32,74 | 33,33 | 32,115 | 1.719.535 |
| 04 Gen 2025 | 32,36 | -1,16 | -3,46% | 33,53 | 33,66 | 32,255 | 1.779.681 |
| 03 Gen 2025 | 33,52 | -0,28 | -0,83% | 34,06 | 34,68 | 33,46 | 1.765.890 |
| 01 Gen 2025 | 33,80 | 0,65 | 1,96% | 33,28 | 33,92 | 33,15 | 1.257.866 |
| 31 Dic 2024 | 33,15 | -0,62 | -1,84% | 33,65 | 33,77 | 32,95 | 1.337.115 |
| 28 Dic 2024 | 33,77 | 0,29 | 0,87% | 33,38 | 34,20 | 33,335 | 1.605.452 |
| 27 Dic 2024 | 33,48 | 0,05 | 0,15% | 33,29 | 33,63 | 33,14 | 1.193.755 |
| 24 Dic 2024 | 33,43 | 0,30 | 0,91% | 33,11 | 33,495 | 32,90 | 533.950 |
| 24 Dic 2024 | 33,13 | -0,32 | -0,96% | 33,40 | 33,85 | 32,94 | 1.863.628 |
| 21 Dic 2024 | 33,45 | 0,02 | 0,06% | 33,33 | 34,27 | 33,25 | 6.063.466 |
| 20 Dic 2024 | 33,43 | -0,67 | -1,96% | 34,10 | 34,51 | 33,42 | 1.961.739 |
| 19 Dic 2024 | 34,10 | -1,37 | -3,86% | 35,40 | 35,71 | 34,07 | 2.003.907 |
| 18 Dic 2024 | 35,47 | 0,13 | 0,37% | 35,06 | 35,835 | 34,845 | 3.033.088 |
| 17 Dic 2024 | 35,34 | -1,97 | -5,28% | 36,74 | 36,915 | 35,27 | 3.137.782 |
| 14 Dic 2024 | 37,31 | -0,78 | -2,05% | 37,60 | 37,91 | 36,56 | 2.965.336 |
| 13 Dic 2024 | 38,09 | -0,05 | -0,13% | 39,30 | 39,30 | 38,04 | 2.158.400 |
| 12 Dic 2024 | 38,14 | -0,93 | -2,38% | 39,32 | 39,435 | 37,60 | 2.984.635 |
| 11 Dic 2024 | 39,07 | -3,12 | -7,40% | 40,98 | 41,085 | 39,00 | 3.503.787 |
| 10 Dic 2024 | 42,19 | 0,92 | 2,23% | 42,32 | 43,33 | 41,9808 | 1.737.397 |
| 07 Dic 2024 | 41,27 | 0,26 | 0,63% | 41,29 | 41,46 | 40,85 | 970.471 |
| 06 Dic 2024 | 41,01 | -0,86 | -2,05% | 42,00 | 42,01 | 40,91 | 966.317 |
| 05 Dic 2024 | 41,87 | -0,53 | -1,25% | 42,25 | 42,335 | 41,43 | 924.744 |
| 04 Dic 2024 | 42,40 | -1,05 | -2,42% | 43,72 | 43,75 | 42,23 | 1.180.158 |
| 03 Dic 2024 | 43,45 | 0,86 | 2,02% | 42,92 | 43,76 | 42,445 | 1.109.900 |
| 29 Nov 2024 | 42,59 | -0,11 | -0,26% | 42,90 | 43,34 | 42,555 | 855.713 |
| 28 Nov 2024 | 42,70 | 0,64 | 1,52% | 42,29 | 43,08 | 42,29 | 1.000.610 |
| 27 Nov 2024 | 42,06 | -1,53 | -3,51% | 43,07 | 43,48 | 41,81 | 897.102 |
| 26 Nov 2024 | 43,59 | 0,72 | 1,68% | 43,28 | 44,05 | 43,25 | 1.355.136 |
| 23 Nov 2024 | 42,87 | 0,85 | 2,02% | 42,16 | 42,98 | 42,07 | 810.725 |
| 22 Nov 2024 | 42,02 | 1,21 | 2,96% | 40,91 | 42,09 | 40,74 | 1.130.689 |
|
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 |
