Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 29,60 | -0,25 | -0,82% | 30,005 | 30,25 | 29,16 | 27.343 |
| 27 Feb 2025 | 29,845 | -1,78 | -5,61% | 31,50 | 31,50 | 29,80 | 50.999 |
| 26 Feb 2025 | 31,62 | 0,14 | 0,43% | 31,695 | 32,35 | 31,345 | 18.639 |
| 25 Feb 2025 | 31,485 | -0,88 | -2,70% | 32,15 | 33,655 | 31,42 | 15.492 |
| 24 Feb 2025 | 32,36 | -1,56 | -4,60% | 33,79 | 33,945 | 31,90 | 31.816 |
| 21 Feb 2025 | 33,92 | 1,72 | 5,34% | 32,35 | 34,205 | 31,835 | 40.704 |
| 20 Feb 2025 | 32,20 | -2,32 | -6,71% | 34,395 | 34,575 | 31,22 | 47.576 |
| 19 Feb 2025 | 34,515 | 0,22 | 0,63% | 34,505 | 35,15 | 33,605 | 35.367 |
| 18 Feb 2025 | 34,30 | 3,05 | 9,76% | 31,285 | 35,24 | 30,85 | 75.552 |
| 17 Feb 2025 | 31,25 | -0,18 | -0,56% | 31,50 | 31,51 | 30,505 | 16.729 |
| 14 Feb 2025 | 31,425 | 0,98 | 3,22% | 31,55 | 32,235 | 27,18 | 99.776 |
| 13 Feb 2025 | 30,445 | 1,11 | 3,77% | 29,585 | 30,445 | 29,16 | 53.954 |
| 12 Feb 2025 | 29,34 | -0,45 | -1,51% | 30,005 | 30,36 | 29,115 | 38.951 |
| 11 Feb 2025 | 29,79 | -1,20 | -3,87% | 30,995 | 31,145 | 29,65 | 46.727 |
| 10 Feb 2025 | 30,99 | -0,61 | -1,93% | 31,81 | 38,945 | 30,715 | 47.001 |
| 07 Feb 2025 | 31,60 | -0,85 | -2,62% | 32,10 | 32,695 | 31,425 | 62.850 |
| 06 Feb 2025 | 32,45 | -1,29 | -3,84% | 34,05 | 34,235 | 32,42 | 56.895 |
| 05 Feb 2025 | 33,745 | 0,79 | 2,41% | 33,00 | 34,095 | 32,60 | 48.740 |
| 04 Feb 2025 | 32,95 | -2,50 | -7,04% | 35,795 | 36,46 | 32,645 | 71.959 |
| 03 Feb 2025 | 35,445 | -2,56 | -6,72% | 37,50 | 38,25 | 35,125 | 53.852 |
| 31 Gen 2025 | 38,00 | -1,40 | -3,54% | 39,725 | 40,135 | 38,00 | 23.714 |
| 30 Gen 2025 | 39,395 | 0,25 | 0,63% | 39,20 | 40,795 | 38,35 | 28.728 |
| 29 Gen 2025 | 39,15 | -3,97 | -9,21% | 42,705 | 42,725 | 39,105 | 52.088 |
| 28 Gen 2025 | 43,12 | 3,38 | 8,51% | 40,295 | 43,12 | 39,10 | 51.921 |
| 27 Gen 2025 | 39,74 | 0,37 | 0,93% | 40,00 | 41,865 | 37,925 | 70.819 |
| 24 Gen 2025 | 39,375 | -1,34 | -3,28% | 41,255 | 43,275 | 38,895 | 83.455 |
| 23 Gen 2025 | 40,71 | 3,77 | 10,21% | 37,48 | 40,755 | 35,60 | 44.093 |
| 22 Gen 2025 | 36,94 | 2,49 | 7,21% | 35,465 | 39,30 | 34,785 | 49.529 |
| 21 Gen 2025 | 34,455 | -0,20 | -0,58% | 34,795 | 36,395 | 33,905 | 48.300 |
| 20 Gen 2025 | 34,655 | 1,47 | 4,41% | 34,86 | 35,40 | 34,655 | 61.515 |
| 17 Gen 2025 | 33,19 | 0,38 | 1,17% | 33,00 | 33,725 | 32,51 | 20.739 |
| 16 Gen 2025 | 32,805 | -1,01 | -2,99% | 34,085 | 34,305 | 32,38 | 35.482 |
| 15 Gen 2025 | 33,815 | 0,32 | 0,97% | 33,335 | 34,395 | 32,50 | 25.198 |
| 14 Gen 2025 | 33,49 | -0,92 | -2,66% | 34,505 | 34,985 | 32,255 | 47.983 |
| 13 Gen 2025 | 34,405 | -6,88 | -16,65% | 41,20 | 41,495 | 31,35 | 185.156 |
| 10 Gen 2025 | 41,28 | -1,07 | -2,53% | 42,415 | 42,595 | 40,825 | 25.923 |
| 09 Gen 2025 | 42,35 | 0,48 | 1,15% | 42,265 | 43,19 | 41,95 | 25.036 |
| 08 Gen 2025 | 41,87 | -4,12 | -8,96% | 46,755 | 49,60 | 41,73 | 84.816 |
| 07 Gen 2025 | 45,99 | 4,99 | 12,17% | 41,55 | 47,17 | 41,305 | 71.488 |
| 06 Gen 2025 | 41,00 | 0,17 | 0,43% | 41,575 | 42,71 | 40,105 | 29.876 |
| 03 Gen 2025 | 40,825 | -0,03 | -0,07% | 41,085 | 41,43 | 40,095 | 17.911 |
| 02 Gen 2025 | 40,855 | 2,32 | 6,03% | 40,00 | 42,13 | 39,95 | 24.091 |
| 30 Dic 2024 | 38,53 | -0,11 | -0,28% | 38,20 | 38,555 | 38,20 | 6.084 |
| 27 Dic 2024 | 38,64 | 0,73 | 1,94% | 38,33 | 39,655 | 38,225 | 22.307 |
| 23 Dic 2024 | 37,905 | 0,18 | 0,48% | 38,005 | 38,57 | 37,245 | 12.065 |
| 20 Dic 2024 | 37,725 | -0,54 | -1,40% | 38,24 | 39,00 | 37,52 | 16.600 |
| 19 Dic 2024 | 38,26 | 1,06 | 2,84% | 37,125 | 38,355 | 36,10 | 25.688 |
| 18 Dic 2024 | 37,205 | -1,72 | -4,41% | 38,755 | 39,785 | 36,875 | 35.717 |
| 17 Dic 2024 | 38,92 | -0,83 | -2,09% | 39,98 | 40,995 | 38,875 | 22.656 |
| 16 Dic 2024 | 39,75 | -0,05 | -0,13% | 39,60 | 42,25 | 38,99 | 41.532 |
| 13 Dic 2024 | 39,80 | -1,09 | -2,67% | 40,945 | 41,005 | 39,415 | 14.542 |
| 12 Dic 2024 | 40,89 | -0,10 | -0,23% | 40,835 | 41,785 | 39,75 | 12.339 |
| 11 Dic 2024 | 40,985 | 1,58 | 4,00% | 39,60 | 40,985 | 39,26 | 24.067 |
| 10 Dic 2024 | 39,41 | -3,89 | -8,98% | 43,205 | 44,53 | 39,06 | 34.279 |
| 09 Dic 2024 | 43,30 | 1,26 | 3,00% | 42,745 | 44,665 | 41,775 | 36.410 |
| 06 Dic 2024 | 42,04 | 1,53 | 3,78% | 40,52 | 44,075 | 40,335 | 34.966 |
| 05 Dic 2024 | 40,51 | 0,59 | 1,48% | 39,805 | 42,10 | 39,355 | 22.035 |
| 04 Dic 2024 | 39,92 | -1,04 | -2,54% | 40,51 | 41,105 | 39,595 | 18.522 |
| 03 Dic 2024 | 40,96 | -1,52 | -3,57% | 42,495 | 42,53 | 40,28 | 17.333 |
| 02 Dic 2024 | 42,475 | 1,92 | 4,73% | 40,995 | 42,495 | 40,20 | 24.384 |
|
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 |
