Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 23,09 | -0,710 | -2,98% | 23,87 | 24,07 | 22,74 | 2.906,00 |
| 13 Feb 2025 | 23,80 | 0,960 | 4,20% | 22,91 | 24,06 | 21,88 | 8.963,00 |
| 12 Feb 2025 | 22,84 | 0,310 | 1,38% | 22,52 | 23,83 | 22,37 | 7.174,00 |
| 11 Feb 2025 | 22,53 | 0,180 | 0,81% | 22,37 | 23,01 | 21,39 | 8.828,00 |
| 10 Feb 2025 | 22,35 | 0,390 | 1,78% | 21,92 | 23,04 | 21,04 | 7.913,00 |
| 09 Feb 2025 | 21,96 | 0,620 | 2,91% | 21,29 | 22,05 | 20,92 | 2.966,00 |
| 08 Feb 2025 | 21,34 | 0,300 | 1,43% | 21,22 | 22,82 | 20,65 | 6.232,00 |
| 07 Feb 2025 | 21,04 | -0,840 | -3,84% | 21,90 | 22,33 | 20,71 | 8.076,00 |
| 06 Feb 2025 | 21,88 | -1,03 | -4,50% | 22,78 | 23,08 | 21,54 | 5.342,00 |
| 05 Feb 2025 | 22,91 | -1,72 | -6,98% | 24,68 | 24,89 | 22,02 | 23.342,00 |
| 04 Feb 2025 | 24,63 | 0,630 | 2,63% | 23,88 | 24,73 | 17,34 | 55.086,00 |
| 03 Feb 2025 | 24,00 | -3,18 | -11,70% | 27,07 | 27,63 | 22,66 | 14.730,00 |
| 02 Feb 2025 | 27,18 | -2,48 | -8,36% | 29,64 | 30,25 | 26,97 | 5.415,00 |
| 01 Feb 2025 | 29,66 | -0,660 | -2,18% | 30,40 | 31,14 | 29,54 | 6.914,00 |
| 31 Gen 2025 | 30,32 | 2,28 | 8,13% | 28,07 | 30,50 | 27,93 | 10.258,00 |
| 30 Gen 2025 | 28,04 | 0,800 | 2,94% | 27,25 | 28,87 | 27,10 | 9.413,00 |
| 29 Gen 2025 | 27,24 | -1,49 | -5,19% | 28,89 | 29,01 | 26,83 | 3.629,00 |
| 28 Gen 2025 | 28,73 | -0,840 | -2,84% | 29,05 | 29,47 | 26,36 | 20.951,00 |
| 27 Gen 2025 | 29,57 | -0,630 | -2,09% | 30,20 | 30,98 | 29,53 | 4.277,00 |
| 26 Gen 2025 | 30,20 | 0,250 | 0,83% | 29,90 | 30,62 | 29,61 | 1.935,00 |
| 25 Gen 2025 | 29,95 | -0,880 | -2,85% | 30,95 | 31,60 | 29,72 | 7.253,00 |
| 24 Gen 2025 | 30,83 | -0,210 | -0,68% | 30,98 | 31,60 | 30,00 | 8.762,00 |
| 23 Gen 2025 | 31,04 | -1,13 | -3,51% | 32,34 | 32,54 | 30,92 | 3.108,00 |
| 22 Gen 2025 | 32,17 | 0,530 | 1,68% | 31,50 | 33,10 | 30,20 | 8.748,00 |
| 21 Gen 2025 | 31,64 | -0,410 | -1,28% | 31,53 | 34,57 | 30,50 | 18.867,00 |
| 20 Gen 2025 | 32,05 | -3,59 | -10,07% | 35,50 | 36,33 | 31,36 | 16.527,00 |
| 19 Gen 2025 | 35,64 | -1,87 | -4,99% | 37,60 | 37,83 | 34,69 | 7.185,00 |
| 18 Gen 2025 | 37,51 | 1,53 | 4,25% | 36,11 | 37,81 | 36,11 | 6.617,00 |
| 17 Gen 2025 | 35,98 | 0,520 | 1,47% | 35,30 | 36,94 | 34,46 | 7.255,00 |
| 16 Gen 2025 | 35,46 | 2,82 | 8,64% | 32,49 | 35,46 | 31,80 | 9.405,00 |
| 15 Gen 2025 | 32,64 | 0,940 | 2,97% | 31,67 | 32,83 | 31,53 | 2.599,00 |
| 14 Gen 2025 | 31,70 | -1,15 | -3,50% | 32,90 | 33,87 | 29,57 | 4.241,00 |
| 13 Gen 2025 | 32,85 | -0,850 | -2,52% | 33,81 | 34,24 | 32,34 | 987,00 |
| 12 Gen 2025 | 33,70 | 0,500 | 1,51% | 33,09 | 34,18 | 32,65 | 1.865,00 |
| 11 Gen 2025 | 33,20 | 0,330 | 1,00% | 32,98 | 33,77 | 32,28 | 3.994,00 |
| 10 Gen 2025 | 32,87 | -0,220 | -0,66% | 33,12 | 33,79 | 32,02 | 5.804,00 |
| 09 Gen 2025 | 33,09 | -1,11 | -3,25% | 34,18 | 34,56 | 31,28 | 10.182,00 |
| 08 Gen 2025 | 34,20 | -4,12 | -10,75% | 38,30 | 38,47 | 34,20 | 4.487,00 |
| 07 Gen 2025 | 38,32 | 0,760 | 2,02% | 37,54 | 39,31 | 36,85 | 4.715,00 |
| 06 Gen 2025 | 37,56 | -0,520 | -1,37% | 38,00 | 38,46 | 36,90 | 3.035,00 |
| 05 Gen 2025 | 38,08 | -0,030 | -0,08% | 38,30 | 38,72 | 37,48 | 4.532,00 |
| 04 Gen 2025 | 38,11 | 2,25 | 6,27% | 35,78 | 38,34 | 35,30 | 6.175,00 |
| 03 Gen 2025 | 35,86 | 0,840 | 2,40% | 35,13 | 36,19 | 34,91 | 14.158,00 |
| 02 Gen 2025 | 35,02 | 1,58 | 4,72% | 33,55 | 35,35 | 32,88 | 6.037,00 |
| 01 Gen 2025 | 33,44 | -0,850 | -2,48% | 34,12 | 35,17 | 33,06 | 9.175,00 |
| 31 Dic 2024 | 34,29 | 0,050 | 0,15% | 34,00 | 35,72 | 33,08 | 11.080,00 |
| 30 Dic 2024 | 34,24 | -1,34 | -3,77% | 35,28 | 35,78 | 33,84 | 4.990,00 |
| 29 Dic 2024 | 35,58 | 1,53 | 4,49% | 34,03 | 35,59 | 33,50 | 4.693,00 |
| 28 Dic 2024 | 34,05 | 0,230 | 0,68% | 33,88 | 35,44 | 33,32 | 17.144,00 |
| 27 Dic 2024 | 33,82 | -1,87 | -5,24% | 35,89 | 39,14 | 33,12 | 39.076,00 |
| 26 Dic 2024 | 35,69 | -1,42 | -3,83% | 36,92 | 37,03 | 35,28 | 3.867,00 |
| 25 Dic 2024 | 37,11 | 1,19 | 3,31% | 35,85 | 37,41 | 34,74 | 9.812,00 |
| 24 Dic 2024 | 35,92 | 2,34 | 6,97% | 33,56 | 36,38 | 32,63 | 19.987,00 |
| 23 Dic 2024 | 33,58 | -0,370 | -1,09% | 33,74 | 34,95 | 32,35 | 14.411,00 |
| 22 Dic 2024 | 33,95 | -2,19 | -6,06% | 36,21 | 38,29 | 33,41 | 18.182,00 |
| 21 Dic 2024 | 36,14 | 1,51 | 4,36% | 34,59 | 36,49 | 29,52 | 78.179,00 |
| 20 Dic 2024 | 34,63 | -3,47 | -9,11% | 37,80 | 39,03 | 33,18 | 33.174,00 |
| 19 Dic 2024 | 38,10 | -4,62 | -10,81% | 42,71 | 43,04 | 37,97 | 33.660,00 |
| 18 Dic 2024 | 42,72 | -2,25 | -5,00% | 44,77 | 45,34 | 42,27 | 11.539,00 |
| 17 Dic 2024 | 44,97 | -2,16 | -4,58% | 46,84 | 48,12 | 43,83 | 21.064,00 |
| 16 Dic 2024 | 47,13 | 0,730 | 1,57% | 46,22 | 48,08 | 44,80 | 16.289,00 |
| 15 Dic 2024 | 46,40 | -2,06 | -4,25% | 48,10 | 48,74 | 45,01 | 16.067,00 |
| 14 Dic 2024 | 48,46 | 0,550 | 1,15% | 47,88 | 49,46 | 46,26 | 42.400,00 |
| 13 Dic 2024 | 47,91 | 1,07 | 2,28% | 46,63 | 50,15 | 46,55 | 24.093,00 |
| 12 Dic 2024 | 46,84 | 2,55 | 5,76% | 44,12 | 47,52 | 42,03 | 30.582,00 |
| 11 Dic 2024 | 44,29 | -0,670 | -1,49% | 44,32 | 45,63 | 39,63 | 45.908,00 |
| 10 Dic 2024 | 44,96 | -10,72 | -19,25% | 55,80 | 55,95 | 38,89 | 41.883,00 |
| 09 Dic 2024 | 55,68 | 1,74 | 3,23% | 53,60 | 55,89 | 52,59 | 12.552,00 |
| 08 Dic 2024 | 53,94 | -1,16 | -2,11% | 54,98 | 56,63 | 53,18 | 18.121,00 |
| 07 Dic 2024 | 55,10 | 0,660 | 1,21% | 54,40 | 56,08 | 51,46 | 24.583,00 |
| 06 Dic 2024 | 54,44 | -0,260 | -0,48% | 54,49 | 58,27 | 52,37 | 51.199,00 |
| 05 Dic 2024 | 54,70 | 0,120 | 0,22% | 54,61 | 57,76 | 52,15 | 51.056,00 |
| 04 Dic 2024 | 54,58 | 6,45 | 13,40% | 47,87 | 54,91 | 47,31 | 59.527,00 |
| 03 Dic 2024 | 48,13 | 4,18 | 9,51% | 44,06 | 48,56 | 41,75 | 49.713,00 |
| 02 Dic 2024 | 43,95 | 1,25 | 2,93% | 42,50 | 45,43 | 40,98 | 21.331,00 |
| 01 Dic 2024 | 42,70 | 0,170 | 0,40% | 42,24 | 43,80 | 40,77 | 19.030,00 |
| 30 Nov 2024 | 42,53 | 3,31 | 8,44% | 39,21 | 42,98 | 38,49 | 25.209,00 |
| 29 Nov 2024 | 39,22 | 0,310 | 0,80% | 38,58 | 39,41 | 36,87 | 22.056,00 |
| 28 Nov 2024 | 38,91 | 1,86 | 5,02% | 36,71 | 39,01 | 35,83 | 14.818,00 |
| 27 Nov 2024 | 37,05 | 0,420 | 1,15% | 36,39 | 37,80 | 34,21 | 21.390,00 |
| 26 Nov 2024 | 36,63 | -2,43 | -6,22% | 38,29 | 40,38 | 35,60 | 35.252,00 |
| 25 Nov 2024 | 39,06 | 3,11 | 8,65% | 35,99 | 39,65 | 34,48 | 49.246,00 |
| 24 Nov 2024 | 35,95 | 1,84 | 5,39% | 33,90 | 37,81 | 33,22 | 61.777,00 |
| 23 Nov 2024 | 34,11 | 3,92 | 12,98% | 30,13 | 34,14 | 29,21 | 31.194,00 |
| 22 Nov 2024 | 30,19 | 1,35 | 4,68% | 28,72 | 30,93 | 27,91 | 27.748,00 |
| 21 Nov 2024 | 28,84 | -2,49 | -7,95% | 31,20 | 31,23 | 28,25 | 31.482,00 |
| 20 Nov 2024 | 31,33 | -0,040 | -0,13% | 31,21 | 32,62 | 30,43 | 27.550,00 |
| 19 Nov 2024 | 31,37 | 2,27 | 7,80% | 29,02 | 31,67 | 28,89 | 24.720,00 |
| 18 Nov 2024 | 29,10 | -2,70 | -8,49% | 31,93 | 32,90 | 28,53 | 23.170,00 |
| 17 Nov 2024 | 31,80 | 2,79 | 9,62% | 28,88 | 32,00 | 28,75 | 30.520,00 |
|
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 |
