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 | 29,81 | -0,14 | -0,47% | 30,19 | 30,32 | 29,58 | 169.410 |
| 14 Feb 2025 | 29,95 | 0,54 | 1,84% | 29,73 | 30,15 | 29,255 | 124.042 |
| 13 Feb 2025 | 29,41 | -1,02 | -3,35% | 29,80 | 29,825 | 29,047 | 208.835 |
| 12 Feb 2025 | 30,43 | 1,89 | 6,62% | 28,30 | 30,44 | 28,26 | 278.433 |
| 11 Feb 2025 | 28,54 | 1,02 | 3,71% | 27,72 | 28,975 | 27,045 | 273.099 |
| 08 Feb 2025 | 27,52 | 1,00 | 3,77% | 25,90 | 27,84 | 25,90 | 304.863 |
| 07 Feb 2025 | 26,52 | -0,43 | -1,60% | 27,01 | 29,96 | 25,76 | 312.035 |
| 06 Feb 2025 | 26,95 | -0,22 | -0,81% | 27,30 | 27,33 | 26,88 | 192.030 |
| 05 Feb 2025 | 27,17 | -0,12 | -0,44% | 27,14 | 27,48 | 27,08 | 180.228 |
| 04 Feb 2025 | 27,29 | -0,39 | -1,41% | 26,89 | 27,465 | 26,4457 | 181.337 |
| 01 Feb 2025 | 27,68 | -0,47 | -1,67% | 28,22 | 28,252 | 27,66 | 202.184 |
| 31 Gen 2025 | 28,15 | -0,31 | -1,09% | 28,81 | 28,995 | 27,94 | 124.060 |
| 30 Gen 2025 | 28,46 | 0,42 | 1,50% | 28,06 | 28,49 | 27,95 | 154.484 |
| 29 Gen 2025 | 28,04 | -0,94 | -3,24% | 29,13 | 29,13 | 27,89 | 152.486 |
| 28 Gen 2025 | 28,98 | -0,53 | -1,80% | 29,25 | 29,415 | 28,77 | 151.137 |
| 25 Gen 2025 | 29,51 | -0,38 | -1,27% | 29,52 | 30,08 | 29,42 | 90.150 |
| 24 Gen 2025 | 29,89 | 0,00 | 0,00% | 29,89 | 29,89 | 29,89 | 0 |
| 23 Gen 2025 | 29,89 | 0,02 | 0,07% | 29,88 | 30,59 | 29,76 | 101.293 |
| 22 Gen 2025 | 29,87 | 0,53 | 1,81% | 29,75 | 30,46 | 29,5575 | 105.292 |
| 18 Gen 2025 | 29,34 | 0,17 | 0,58% | 29,56 | 29,78 | 29,02 | 135.689 |
| 17 Gen 2025 | 29,17 | 0,22 | 0,76% | 28,83 | 29,22 | 28,77 | 106.201 |
| 16 Gen 2025 | 28,95 | 0,34 | 1,19% | 29,40 | 29,67 | 28,90 | 82.067 |
| 15 Gen 2025 | 28,61 | 0,34 | 1,20% | 28,57 | 29,08 | 28,165 | 129.149 |
| 14 Gen 2025 | 28,27 | 0,62 | 2,24% | 27,17 | 28,43 | 27,17 | 112.745 |
| 11 Gen 2025 | 27,65 | -0,96 | -3,36% | 28,34 | 28,34 | 27,36 | 156.019 |
| 09 Gen 2025 | 28,61 | -0,21 | -0,73% | 28,52 | 28,87 | 28,08 | 83.890 |
| 08 Gen 2025 | 28,82 | -0,33 | -1,13% | 29,23 | 29,37 | 28,67 | 101.330 |
| 07 Gen 2025 | 29,15 | -0,16 | -0,55% | 29,66 | 29,70 | 29,05 | 149.554 |
| 04 Gen 2025 | 29,31 | 0,81 | 2,84% | 28,80 | 29,34 | 28,48 | 137.912 |
| 03 Gen 2025 | 28,50 | -0,27 | -0,94% | 28,96 | 29,20 | 28,32 | 97.916 |
| 01 Gen 2025 | 28,77 | 0,29 | 1,02% | 28,78 | 29,15 | 28,52 | 97.749 |
| 31 Dic 2024 | 28,48 | -0,14 | -0,49% | 28,44 | 28,75 | 28,19 | 104.221 |
| 28 Dic 2024 | 28,62 | -0,42 | -1,45% | 28,68 | 29,01 | 28,18 | 148.607 |
| 27 Dic 2024 | 29,04 | 0,19 | 0,66% | 28,80 | 29,135 | 28,75 | 60.822 |
| 24 Dic 2024 | 28,85 | 0,23 | 0,80% | 28,59 | 28,91 | 28,3781 | 123.870 |
| 24 Dic 2024 | 28,62 | -0,09 | -0,31% | 28,67 | 28,98 | 28,33 | 104.224 |
| 21 Dic 2024 | 28,71 | -0,38 | -1,31% | 28,60 | 29,54 | 28,49 | 310.524 |
| 20 Dic 2024 | 29,09 | -0,30 | -1,02% | 29,70 | 30,0367 | 28,78 | 247.668 |
| 19 Dic 2024 | 29,39 | -1,21 | -3,95% | 30,99 | 31,0924 | 29,23 | 179.023 |
| 18 Dic 2024 | 30,60 | -1,05 | -3,32% | 31,47 | 31,505 | 30,60 | 189.682 |
| 17 Dic 2024 | 31,65 | -0,35 | -1,09% | 31,79 | 32,23 | 31,39 | 156.582 |
| 14 Dic 2024 | 32,00 | -0,03 | -0,09% | 32,32 | 32,32 | 31,48 | 190.682 |
| 13 Dic 2024 | 32,03 | -0,29 | -0,90% | 32,42 | 32,55 | 31,755 | 278.317 |
| 12 Dic 2024 | 32,32 | 0,40 | 1,25% | 32,91 | 33,25 | 32,32 | 240.285 |
| 11 Dic 2024 | 31,92 | 0,29 | 0,92% | 31,71 | 32,23 | 30,95 | 244.871 |
| 10 Dic 2024 | 31,63 | -0,34 | -1,06% | 32,13 | 32,56 | 31,63 | 142.119 |
| 07 Dic 2024 | 31,97 | -0,08 | -0,25% | 32,39 | 32,90 | 31,62 | 220.287 |
| 06 Dic 2024 | 32,05 | 0,14 | 0,44% | 31,85 | 32,52 | 31,58 | 176.625 |
| 05 Dic 2024 | 31,91 | -0,02 | -0,06% | 31,96 | 32,55 | 31,66 | 166.281 |
| 04 Dic 2024 | 31,93 | -0,23 | -0,72% | 32,21 | 32,395 | 31,77 | 156.081 |
| 03 Dic 2024 | 32,16 | 0,60 | 1,90% | 31,88 | 32,58 | 31,47 | 201.986 |
| 29 Nov 2024 | 31,56 | -0,14 | -0,44% | 31,88 | 32,12 | 31,47 | 98.299 |
| 28 Nov 2024 | 31,70 | -0,03 | -0,09% | 31,83 | 32,35 | 31,30 | 209.252 |
| 27 Nov 2024 | 31,73 | -0,51 | -1,58% | 32,23 | 32,57 | 31,4242 | 282.283 |
| 26 Nov 2024 | 32,24 | 0,27 | 0,84% | 32,11 | 32,60 | 31,76 | 274.455 |
| 23 Nov 2024 | 31,97 | 0,79 | 2,53% | 31,41 | 31,99 | 31,00 | 223.467 |
| 22 Nov 2024 | 31,18 | 0,34 | 1,10% | 31,00 | 31,555 | 30,445 | 211.472 |
| 21 Nov 2024 | 30,84 | 0,07 | 0,23% | 30,59 | 30,85 | 29,79 | 288.930 |
|
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 |
