Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 30,75 | -0,45 | -1,44% | 31,35 | 31,65 | 30,75 | 4.242 |
| 06 Mar 2025 | 31,20 | 1,60 | 5,41% | 29,50 | 31,75 | 29,50 | 15.773 |
| 05 Mar 2025 | 29,60 | 0,40 | 1,37% | 29,25 | 30,30 | 29,25 | 12.673 |
| 04 Mar 2025 | 29,20 | -0,80 | -2,67% | 30,00 | 30,15 | 28,30 | 8.435 |
| 03 Mar 2025 | 30,00 | 1,15 | 3,99% | 29,15 | 30,40 | 28,95 | 4.515 |
| 28 Feb 2025 | 28,85 | -0,80 | -2,70% | 29,40 | 29,50 | 28,75 | 4.982 |
| 27 Feb 2025 | 29,65 | -0,75 | -2,47% | 30,65 | 30,65 | 29,55 | 17.751 |
| 26 Feb 2025 | 30,40 | 0,20 | 0,66% | 30,25 | 30,70 | 30,00 | 3.659 |
| 25 Feb 2025 | 30,20 | 0,10 | 0,33% | 29,85 | 30,40 | 29,85 | 8.246 |
| 24 Feb 2025 | 30,10 | -1,05 | -3,37% | 31,55 | 31,55 | 29,85 | 9.625 |
| 21 Feb 2025 | 31,15 | 0,55 | 1,80% | 30,50 | 31,60 | 30,50 | 2.359 |
| 20 Feb 2025 | 30,60 | -0,55 | -1,77% | 31,20 | 31,60 | 30,30 | 5.759 |
| 19 Feb 2025 | 31,15 | -1,05 | -3,26% | 32,20 | 32,85 | 31,15 | 12.889 |
| 18 Feb 2025 | 32,20 | 0,35 | 1,10% | 32,10 | 32,45 | 31,85 | 6.584 |
| 17 Feb 2025 | 31,85 | -0,20 | -0,62% | 32,10 | 32,35 | 31,75 | 4.073 |
| 14 Feb 2025 | 32,05 | 1,70 | 5,60% | 30,30 | 32,15 | 30,25 | 34.185 |
| 13 Feb 2025 | 30,35 | 1,05 | 3,58% | 29,30 | 31,05 | 29,30 | 19.923 |
| 12 Feb 2025 | 29,30 | 1,10 | 3,90% | 28,15 | 29,30 | 28,15 | 7.150 |
| 11 Feb 2025 | 28,20 | 0,05 | 0,18% | 28,10 | 28,45 | 27,95 | 4.065 |
| 10 Feb 2025 | 28,15 | 0,15 | 0,54% | 28,45 | 28,45 | 27,80 | 12.424 |
| 07 Feb 2025 | 28,00 | -0,90 | -3,11% | 28,90 | 29,25 | 27,00 | 17.122 |
| 06 Feb 2025 | 28,90 | -1,75 | -5,71% | 29,85 | 29,85 | 28,70 | 34.582 |
| 05 Feb 2025 | 30,65 | -0,05 | -0,16% | 30,65 | 30,70 | 29,95 | 16.977 |
| 04 Feb 2025 | 30,70 | -0,15 | -0,49% | 30,80 | 30,80 | 30,10 | 7.911 |
| 03 Feb 2025 | 30,85 | -1,30 | -4,04% | 31,75 | 31,75 | 30,10 | 22.297 |
| 31 Gen 2025 | 32,15 | -0,55 | -1,68% | 32,65 | 32,85 | 31,85 | 15.362 |
| 30 Gen 2025 | 32,70 | 1,35 | 4,31% | 31,50 | 32,75 | 31,30 | 11.640 |
| 29 Gen 2025 | 31,35 | -0,20 | -0,63% | 31,50 | 32,00 | 31,20 | 5.389 |
| 28 Gen 2025 | 31,55 | -1,20 | -3,66% | 32,85 | 32,85 | 31,10 | 13.197 |
| 27 Gen 2025 | 32,75 | 1,30 | 4,13% | 30,90 | 32,80 | 29,05 | 27.124 |
| 24 Gen 2025 | 31,45 | 1,55 | 5,18% | 29,90 | 31,50 | 29,90 | 6.964 |
| 23 Gen 2025 | 29,90 | -0,05 | -0,17% | 29,85 | 30,00 | 29,40 | 2.228 |
| 22 Gen 2025 | 29,95 | -0,35 | -1,16% | 31,10 | 31,10 | 29,75 | 3.261 |
| 21 Gen 2025 | 30,30 | 0,20 | 0,66% | 29,80 | 31,20 | 29,50 | 7.859 |
| 20 Gen 2025 | 30,10 | 0,35 | 1,18% | 29,35 | 30,10 | 29,20 | 3.365 |
| 17 Gen 2025 | 29,75 | 0,45 | 1,54% | 28,85 | 29,75 | 28,60 | 3.591 |
| 16 Gen 2025 | 29,30 | -0,70 | -2,33% | 30,00 | 30,00 | 28,85 | 7.190 |
| 15 Gen 2025 | 30,00 | 0,05 | 0,17% | 29,90 | 30,10 | 29,55 | 1.566 |
| 14 Gen 2025 | 29,95 | 0,00 | 0,00% | 30,55 | 30,55 | 29,80 | 2.511 |
| 13 Gen 2025 | 29,95 | -0,45 | -1,48% | 30,70 | 30,70 | 29,95 | 3.573 |
| 10 Gen 2025 | 30,40 | -0,70 | -2,25% | 30,40 | 30,95 | 30,15 | 9.555 |
| 09 Gen 2025 | 31,10 | 1,25 | 4,19% | 30,20 | 31,10 | 30,00 | 5.293 |
| 08 Gen 2025 | 29,85 | -1,15 | -3,71% | 30,65 | 30,65 | 29,85 | 2.207 |
| 07 Gen 2025 | 31,00 | -0,20 | -0,64% | 31,05 | 31,10 | 30,10 | 3.657 |
| 06 Gen 2025 | 31,20 | 1,30 | 4,35% | 30,30 | 31,20 | 29,90 | 7.195 |
| 03 Gen 2025 | 29,90 | -0,30 | -0,99% | 29,95 | 30,45 | 29,50 | 3.697 |
| 02 Gen 2025 | 30,20 | -0,15 | -0,49% | 30,55 | 31,60 | 29,90 | 7.105 |
| 30 Dic 2024 | 30,35 | -0,55 | -1,78% | 30,60 | 30,60 | 30,20 | 5.663 |
| 27 Dic 2024 | 30,90 | 0,70 | 2,32% | 29,95 | 30,90 | 29,95 | 6.947 |
| 23 Dic 2024 | 30,20 | 0,70 | 2,37% | 29,75 | 30,20 | 29,35 | 9.424 |
| 20 Dic 2024 | 29,50 | 0,55 | 1,90% | 29,10 | 29,50 | 28,85 | 4.643 |
| 19 Dic 2024 | 28,95 | -0,20 | -0,69% | 29,55 | 29,55 | 28,95 | 7.885 |
| 18 Dic 2024 | 29,15 | -1,95 | -6,27% | 30,45 | 30,45 | 28,95 | 20.828 |
| 17 Dic 2024 | 31,10 | 0,85 | 2,81% | 30,00 | 31,10 | 29,35 | 9.312 |
| 16 Dic 2024 | 30,25 | -0,70 | -2,26% | 31,25 | 31,50 | 29,90 | 8.666 |
| 13 Dic 2024 | 30,95 | -1,10 | -3,43% | 31,80 | 31,80 | 30,90 | 6.941 |
| 12 Dic 2024 | 32,05 | -0,55 | -1,69% | 32,55 | 32,90 | 31,55 | 10.988 |
| 11 Dic 2024 | 32,60 | -0,50 | -1,51% | 33,85 | 33,85 | 31,85 | 13.194 |
| 10 Dic 2024 | 33,10 | -0,45 | -1,34% | 33,45 | 34,10 | 32,50 | 10.732 |
| 09 Dic 2024 | 33,55 | -1,05 | -3,03% | 33,85 | 35,15 | 32,55 | 20.127 |
|
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 |
