Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 21,79 | -1,83 | -7,75% | 23,16 | 23,725 | 21,67 | 110.662 |
| 22 Feb 2025 | 23,62 | -0,16 | -0,67% | 23,81 | 24,75 | 23,51 | 132.895 |
| 21 Feb 2025 | 23,78 | 0,46 | 1,97% | 23,36 | 23,79 | 22,86 | 56.884 |
| 20 Feb 2025 | 23,32 | -0,06 | -0,26% | 23,00 | 23,34 | 22,75 | 93.016 |
| 19 Feb 2025 | 23,38 | -0,08 | -0,34% | 23,72 | 23,72 | 23,0818 | 43.038 |
| 15 Feb 2025 | 23,46 | -0,06 | -0,26% | 23,77 | 24,10 | 23,17 | 39.225 |
| 14 Feb 2025 | 23,52 | 0,79 | 3,48% | 23,02 | 23,52 | 22,62 | 38.162 |
| 13 Feb 2025 | 22,73 | -0,79 | -3,36% | 23,11 | 23,11 | 22,38 | 57.205 |
| 12 Feb 2025 | 23,52 | 0,22 | 0,94% | 23,61 | 24,02 | 23,06 | 54.787 |
| 11 Feb 2025 | 23,30 | 0,58 | 2,55% | 22,74 | 23,30 | 22,40 | 57.096 |
| 08 Feb 2025 | 22,72 | -1,30 | -5,41% | 23,82 | 24,065 | 22,70 | 140.549 |
| 07 Feb 2025 | 24,02 | 0,74 | 3,18% | 23,54 | 24,20 | 23,29 | 151.817 |
| 06 Feb 2025 | 23,28 | -0,24 | -1,02% | 23,19 | 23,70 | 22,5859 | 49.799 |
| 05 Feb 2025 | 23,52 | 0,72 | 3,16% | 22,97 | 23,59 | 22,84 | 69.047 |
| 04 Feb 2025 | 22,80 | -1,46 | -6,02% | 24,04 | 24,28 | 22,56 | 67.070 |
| 01 Feb 2025 | 24,26 | -0,82 | -3,27% | 25,08 | 25,15 | 24,256 | 93.335 |
| 31 Gen 2025 | 25,08 | 0,79 | 3,25% | 24,31 | 25,46 | 24,31 | 52.275 |
| 30 Gen 2025 | 24,29 | -0,55 | -2,21% | 25,38 | 25,38 | 24,085 | 124.162 |
| 29 Gen 2025 | 24,84 | 0,99 | 4,15% | 23,82 | 25,015 | 23,70 | 93.539 |
| 28 Gen 2025 | 23,85 | -0,46 | -1,89% | 23,08 | 24,50 | 23,08 | 51.857 |
| 25 Gen 2025 | 24,31 | -0,47 | -1,90% | 24,64 | 24,64 | 23,99 | 30.029 |
| 24 Gen 2025 | 24,78 | 0,00 | 0,00% | 24,78 | 24,78 | 24,78 | 0 |
| 23 Gen 2025 | 24,78 | -0,24 | -0,96% | 25,00 | 25,31 | 24,78 | 41.965 |
| 22 Gen 2025 | 25,02 | -0,05 | -0,20% | 25,71 | 26,12 | 24,79 | 99.736 |
| 18 Gen 2025 | 25,07 | 0,34 | 1,37% | 24,65 | 25,255 | 24,65 | 59.122 |
| 17 Gen 2025 | 24,73 | -0,07 | -0,28% | 24,67 | 25,31 | 24,16 | 72.296 |
| 16 Gen 2025 | 24,80 | 1,33 | 5,67% | 23,97 | 25,03 | 23,97 | 126.379 |
| 15 Gen 2025 | 23,47 | 0,50 | 2,18% | 23,76 | 24,2372 | 22,83 | 138.048 |
| 14 Gen 2025 | 22,97 | 0,10 | 0,44% | 22,79 | 23,215 | 22,2702 | 184.818 |
| 11 Gen 2025 | 22,87 | 0,31 | 1,37% | 22,0101 | 23,00 | 21,99 | 215.624 |
| 09 Gen 2025 | 22,56 | -0,78 | -3,34% | 23,09 | 23,16 | 22,46 | 131.182 |
| 08 Gen 2025 | 23,34 | -0,87 | -3,59% | 24,245 | 24,245 | 23,08 | 183.366 |
| 07 Gen 2025 | 24,21 | -0,28 | -1,14% | 24,88 | 24,92 | 24,02 | 95.316 |
| 04 Gen 2025 | 24,49 | -0,41 | -1,65% | 24,82 | 25,09 | 24,32 | 59.312 |
| 03 Gen 2025 | 24,90 | -0,74 | -2,89% | 25,995 | 26,23 | 24,74 | 73.610 |
| 01 Gen 2025 | 25,64 | -0,35 | -1,35% | 26,43 | 26,43 | 25,5144 | 302.847 |
| 31 Dic 2024 | 25,99 | -0,75 | -2,80% | 25,92 | 26,57 | 25,86 | 175.499 |
| 28 Dic 2024 | 26,74 | -0,44 | -1,62% | 26,77 | 27,62 | 26,74 | 159.555 |
| 27 Dic 2024 | 27,18 | -0,32 | -1,16% | 27,30 | 27,69 | 26,41 | 560.549 |
| 24 Dic 2024 | 27,50 | 0,41 | 1,51% | 26,91 | 28,08 | 26,88 | 64.605 |
| 24 Dic 2024 | 27,09 | -0,73 | -2,62% | 27,78 | 28,09 | 27,035 | 57.844 |
| 21 Dic 2024 | 27,82 | -0,62 | -2,18% | 28,00 | 28,56 | 27,49 | 153.919 |
| 20 Dic 2024 | 28,44 | -2,57 | -8,29% | 30,5275 | 31,46 | 28,35 | 291.245 |
| 19 Dic 2024 | 31,01 | -1,13 | -3,52% | 31,895 | 32,50 | 30,91 | 106.390 |
| 18 Dic 2024 | 32,14 | 0,22 | 0,69% | 32,00 | 33,015 | 31,63 | 123.531 |
| 17 Dic 2024 | 31,92 | -0,45 | -1,39% | 32,66 | 32,67 | 31,04 | 129.808 |
| 14 Dic 2024 | 32,37 | -0,63 | -1,91% | 32,9771 | 32,9771 | 31,53 | 107.484 |
| 13 Dic 2024 | 33,00 | -0,27 | -0,81% | 32,825 | 33,17 | 32,77 | 44.956 |
| 12 Dic 2024 | 33,27 | 0,38 | 1,16% | 32,885 | 33,39 | 32,40 | 65.378 |
| 11 Dic 2024 | 32,89 | -0,75 | -2,23% | 32,97 | 33,50 | 32,49 | 59.780 |
| 10 Dic 2024 | 33,64 | 0,54 | 1,63% | 33,28 | 33,72 | 33,2025 | 28.190 |
| 07 Dic 2024 | 33,10 | 0,16 | 0,49% | 32,42 | 33,54 | 32,42 | 42.433 |
| 06 Dic 2024 | 32,94 | 0,45 | 1,39% | 32,40 | 33,065 | 32,40 | 56.573 |
| 05 Dic 2024 | 32,49 | -1,46 | -4,30% | 33,635 | 33,82 | 32,30 | 101.074 |
| 04 Dic 2024 | 33,95 | 0,18 | 0,53% | 33,40 | 34,00 | 33,30 | 48.576 |
| 03 Dic 2024 | 33,77 | 0,07 | 0,21% | 34,18 | 34,18 | 33,495 | 30.845 |
| 29 Nov 2024 | 33,70 | 0,03 | 0,09% | 33,46 | 33,95 | 33,46 | 20.952 |
| 28 Nov 2024 | 33,67 | 0,92 | 2,81% | 33,39 | 33,76 | 33,03 | 41.680 |
|
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 |
