Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 28,68 | -0,79 | -2,68% | 29,13 | 29,45 | 28,48 | 2.504.694 |
| 06 Mar 2025 | 29,47 | 0,18 | 0,61% | 29,50 | 29,55 | 28,86 | 1.791.305 |
| 05 Mar 2025 | 29,29 | 0,29 | 1,00% | 28,965 | 29,80 | 28,73 | 3.044.104 |
| 04 Mar 2025 | 29,00 | 0,00 | 0,00% | 29,58 | 30,93 | 28,715 | 3.954.348 |
| 01 Mar 2025 | 29,00 | 4,87 | 20,18% | 27,35 | 29,53 | 27,23 | 7.579.670 |
| 28 Feb 2025 | 24,13 | -0,77 | -3,09% | 24,69 | 25,30 | 24,035 | 2.461.258 |
| 27 Feb 2025 | 24,90 | -0,32 | -1,27% | 25,11 | 25,40 | 24,76 | 2.004.717 |
| 26 Feb 2025 | 25,22 | -0,02 | -0,08% | 25,42 | 25,61 | 25,02 | 1.414.805 |
| 25 Feb 2025 | 25,24 | -0,10 | -0,39% | 25,45 | 25,62 | 25,145 | 1.730.414 |
| 22 Feb 2025 | 25,34 | 0,10 | 0,40% | 25,24 | 25,57 | 25,1115 | 1.875.790 |
| 21 Feb 2025 | 25,24 | 0,44 | 1,77% | 24,71 | 25,52 | 24,71 | 2.135.834 |
| 20 Feb 2025 | 24,80 | 0,66 | 2,73% | 24,08 | 24,84 | 23,8603 | 1.480.463 |
| 19 Feb 2025 | 24,14 | -0,35 | -1,43% | 24,34 | 24,54 | 24,06 | 1.188.387 |
| 15 Feb 2025 | 24,49 | -0,31 | -1,25% | 24,78 | 24,89 | 24,46 | 893.542 |
| 14 Feb 2025 | 24,80 | 0,50 | 2,06% | 24,37 | 24,85 | 24,19 | 1.310.517 |
| 13 Feb 2025 | 24,30 | 0,10 | 0,41% | 24,17 | 24,46 | 23,98 | 993.893 |
| 12 Feb 2025 | 24,20 | -0,30 | -1,22% | 24,38 | 24,42 | 24,09 | 1.038.312 |
| 11 Feb 2025 | 24,50 | -0,10 | -0,41% | 24,60 | 24,68 | 24,21 | 1.096.263 |
| 08 Feb 2025 | 24,60 | -0,37 | -1,48% | 24,86 | 24,925 | 24,49 | 588.971 |
| 07 Feb 2025 | 24,97 | -0,13 | -0,52% | 25,20 | 25,26 | 24,80 | 1.139.133 |
| 06 Feb 2025 | 25,10 | 0,01 | 0,04% | 25,33 | 25,39 | 24,93 | 848.347 |
| 05 Feb 2025 | 25,09 | 0,00 | 0,00% | 24,91 | 25,19 | 24,70 | 1.180.721 |
| 04 Feb 2025 | 25,09 | 0,18 | 0,72% | 24,50 | 25,47 | 24,37 | 1.750.616 |
| 01 Feb 2025 | 24,91 | -0,02 | -0,08% | 24,98 | 25,19 | 24,71 | 2.075.739 |
| 31 Gen 2025 | 24,93 | 0,26 | 1,05% | 24,87 | 24,99 | 24,55 | 696.875 |
| 30 Gen 2025 | 24,67 | -0,12 | -0,48% | 24,77 | 24,89 | 24,47 | 1.011.862 |
| 29 Gen 2025 | 24,79 | -0,36 | -1,43% | 25,29 | 25,66 | 24,72 | 1.079.367 |
| 28 Gen 2025 | 25,15 | 0,44 | 1,78% | 24,86 | 25,48 | 24,695 | 1.280.839 |
| 25 Gen 2025 | 24,71 | 0,66 | 2,74% | 24,75 | 24,93 | 24,48 | 1.085.240 |
| 24 Gen 2025 | 24,05 | 0,00 | 0,00% | 24,05 | 24,05 | 24,05 | 0 |
| 23 Gen 2025 | 24,05 | -0,40 | -1,64% | 24,24 | 24,405 | 24,015 | 1.542.269 |
| 22 Gen 2025 | 24,45 | 0,61 | 2,56% | 24,06 | 24,83 | 24,01 | 1.565.398 |
| 18 Gen 2025 | 23,84 | -0,02 | -0,08% | 23,83 | 24,025 | 23,63 | 1.003.162 |
| 17 Gen 2025 | 23,86 | 0,36 | 1,53% | 23,47 | 23,91 | 23,19 | 911.271 |
| 16 Gen 2025 | 23,50 | -0,01 | -0,04% | 23,92 | 24,13 | 23,47 | 1.183.446 |
| 15 Gen 2025 | 23,51 | -0,83 | -3,41% | 24,09 | 24,31 | 23,14 | 1.794.269 |
| 14 Gen 2025 | 24,34 | -0,04 | -0,16% | 24,35 | 24,49 | 24,075 | 1.078.720 |
| 11 Gen 2025 | 24,38 | -0,67 | -2,67% | 24,96 | 24,99 | 24,37 | 1.402.170 |
| 09 Gen 2025 | 25,05 | 0,10 | 0,40% | 24,95 | 25,09 | 24,35 | 1.048.061 |
| 08 Gen 2025 | 24,95 | -0,37 | -1,46% | 25,44 | 25,82 | 24,72 | 1.413.143 |
| 07 Gen 2025 | 25,32 | -0,63 | -2,43% | 25,70 | 25,89 | 24,12 | 3.134.977 |
| 04 Gen 2025 | 25,95 | -0,05 | -0,19% | 25,99 | 26,32 | 25,83 | 1.234.491 |
| 03 Gen 2025 | 26,00 | 0,29 | 1,13% | 25,94 | 26,4126 | 25,76 | 1.573.398 |
| 01 Gen 2025 | 25,71 | 0,42 | 1,66% | 25,32 | 25,725 | 25,28 | 1.267.419 |
| 31 Dic 2024 | 25,29 | -0,30 | -1,17% | 25,56 | 25,565 | 24,97 | 1.171.742 |
| 28 Dic 2024 | 25,59 | -0,42 | -1,61% | 25,84 | 26,22 | 25,49 | 1.289.018 |
| 27 Dic 2024 | 26,01 | 0,37 | 1,44% | 25,54 | 26,115 | 25,45 | 1.013.152 |
| 24 Dic 2024 | 25,64 | -0,02 | -0,08% | 25,54 | 25,74 | 25,50 | 499.124 |
| 24 Dic 2024 | 25,66 | -0,09 | -0,35% | 25,89 | 26,00 | 25,33 | 1.094.358 |
| 21 Dic 2024 | 25,75 | 0,02 | 0,08% | 25,67 | 26,13 | 25,5501 | 2.565.607 |
| 20 Dic 2024 | 25,73 | 0,29 | 1,14% | 25,53 | 25,91 | 25,16 | 1.145.761 |
| 19 Dic 2024 | 25,44 | -0,97 | -3,67% | 26,35 | 26,71 | 25,43 | 1.490.037 |
| 18 Dic 2024 | 26,41 | -0,28 | -1,05% | 26,64 | 26,88 | 26,36 | 1.354.057 |
| 17 Dic 2024 | 26,69 | -0,76 | -2,77% | 27,45 | 27,50 | 26,635 | 1.423.841 |
| 14 Dic 2024 | 27,45 | -0,14 | -0,51% | 27,53 | 27,72 | 27,155 | 966.628 |
| 13 Dic 2024 | 27,59 | 0,30 | 1,10% | 27,30 | 27,74 | 27,21 | 1.225.070 |
| 12 Dic 2024 | 27,29 | -0,30 | -1,09% | 27,59 | 27,75 | 27,27 | 876.352 |
| 11 Dic 2024 | 27,59 | -0,35 | -1,25% | 28,07 | 28,15 | 27,53 | 1.058.324 |
| 10 Dic 2024 | 27,94 | -0,13 | -0,46% | 28,10 | 28,6177 | 27,93 | 1.590.407 |
|
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 |
