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 | 18,31 | 0,18 | 0,99% | 18,32 | 18,92 | 18,23 | 7.791.265 |
| 06 Mar 2025 | 18,13 | 0,42 | 2,37% | 17,60 | 18,32 | 17,43 | 8.398.190 |
| 05 Mar 2025 | 17,71 | -0,02 | -0,11% | 17,70 | 17,84 | 17,45 | 8.703.834 |
| 04 Mar 2025 | 17,73 | -0,74 | -4,01% | 18,07 | 18,07 | 17,52 | 7.653.165 |
| 03 Mar 2025 | 18,47 | -1,54 | -7,70% | 20,06 | 20,15 | 18,28 | 6.287.163 |
| 28 Feb 2025 | 20,01 | 0,18 | 0,91% | 19,76 | 20,02 | 19,47 | 6.500.580 |
| 27 Feb 2025 | 19,83 | -0,12 | -0,60% | 20,07 | 20,28 | 19,83 | 4.040.237 |
| 26 Feb 2025 | 19,95 | -0,18 | -0,89% | 20,23 | 20,27 | 19,90 | 4.688.467 |
| 25 Feb 2025 | 20,13 | -0,41 | -2,00% | 20,49 | 20,56 | 19,80 | 4.302.743 |
| 24 Feb 2025 | 20,54 | -0,21 | -1,01% | 20,76 | 20,98 | 20,53 | 4.653.830 |
| 21 Feb 2025 | 20,75 | -0,90 | -4,16% | 21,39 | 21,47 | 20,69 | 9.048.606 |
| 20 Feb 2025 | 21,65 | -0,62 | -2,78% | 21,34 | 21,79 | 21,04 | 11.300.186 |
| 19 Feb 2025 | 22,27 | 0,34 | 1,55% | 22,01 | 22,34 | 21,94 | 5.110.578 |
| 18 Feb 2025 | 21,93 | 0,25 | 1,15% | 21,75 | 22,05 | 21,68 | 8.451.966 |
| 14 Feb 2025 | 21,68 | -0,15 | -0,69% | 21,86 | 22,06 | 21,60 | 3.278.842 |
| 13 Feb 2025 | 21,83 | 0,10 | 0,46% | 21,68 | 21,94 | 21,61 | 3.087.315 |
| 12 Feb 2025 | 21,73 | -0,41 | -1,85% | 21,98 | 22,40 | 21,48 | 5.109.335 |
| 11 Feb 2025 | 22,14 | 0,39 | 1,79% | 21,89 | 22,34 | 21,80 | 3.519.584 |
| 10 Feb 2025 | 21,75 | 0,60 | 2,84% | 21,44 | 21,95 | 21,42 | 4.602.588 |
| 07 Feb 2025 | 21,15 | 0,07 | 0,33% | 21,21 | 21,39 | 20,95 | 3.632.193 |
| 06 Feb 2025 | 21,08 | -0,50 | -2,32% | 21,75 | 21,89 | 20,77 | 5.320.294 |
| 05 Feb 2025 | 21,58 | 0,12 | 0,56% | 21,35 | 21,71 | 21,24 | 3.727.908 |
| 04 Feb 2025 | 21,46 | 0,90 | 4,38% | 20,42 | 21,53 | 20,25 | 5.598.583 |
| 03 Feb 2025 | 20,56 | -0,46 | -2,19% | 20,25 | 20,89 | 20,16 | 5.282.457 |
| 31 Gen 2025 | 21,02 | -0,56 | -2,59% | 21,66 | 21,66 | 20,95 | 5.982.572 |
| 30 Gen 2025 | 21,58 | 0,00 | 0,00% | 21,64 | 21,75 | 21,12 | 4.941.394 |
| 29 Gen 2025 | 21,58 | 0,58 | 2,76% | 20,91 | 21,60 | 20,89 | 3.739.371 |
| 28 Gen 2025 | 21,00 | -0,20 | -0,94% | 21,27 | 21,30 | 20,69 | 4.519.365 |
| 27 Gen 2025 | 21,20 | -0,05 | -0,24% | 21,08 | 21,47 | 20,76 | 3.385.556 |
| 24 Gen 2025 | 21,25 | -0,34 | -1,57% | 21,57 | 21,58 | 21,09 | 4.615.233 |
| 23 Gen 2025 | 21,59 | 0,05 | 0,23% | 21,54 | 21,95 | 21,45 | 3.340.839 |
| 22 Gen 2025 | 21,54 | 0,04 | 0,19% | 21,50 | 21,91 | 21,33 | 2.975.291 |
| 21 Gen 2025 | 21,50 | -0,69 | -3,11% | 21,75 | 21,75 | 21,18 | 4.551.495 |
| 20 Gen 2025 | 22,19 | 0,42 | 1,93% | 21,67 | 22,23 | 21,66 | 2.620.691 |
| 17 Gen 2025 | 21,77 | 0,41 | 1,92% | 21,36 | 21,87 | 21,24 | 4.192.299 |
| 16 Gen 2025 | 21,36 | -0,28 | -1,29% | 21,56 | 21,59 | 20,98 | 6.209.342 |
| 15 Gen 2025 | 21,64 | 0,24 | 1,12% | 21,54 | 21,77 | 21,48 | 4.559.702 |
| 14 Gen 2025 | 21,40 | -0,58 | -2,64% | 21,83 | 21,85 | 21,25 | 6.160.770 |
| 13 Gen 2025 | 21,98 | -0,26 | -1,17% | 22,33 | 22,63 | 21,94 | 7.276.501 |
| 10 Gen 2025 | 22,24 | 0,16 | 0,72% | 22,60 | 22,97 | 22,23 | 8.516.324 |
| 09 Gen 2025 | 22,08 | 0,05 | 0,23% | 22,00 | 22,18 | 21,89 | 1.114.340 |
| 08 Gen 2025 | 22,03 | -0,34 | -1,52% | 22,30 | 22,32 | 21,78 | 4.805.142 |
| 07 Gen 2025 | 22,37 | 0,22 | 0,99% | 22,22 | 22,50 | 21,95 | 6.835.224 |
| 06 Gen 2025 | 22,15 | 0,00 | 0,00% | 22,33 | 22,79 | 22,09 | 5.395.214 |
| 03 Gen 2025 | 22,15 | 0,11 | 0,50% | 22,13 | 22,25 | 21,89 | 3.269.367 |
| 02 Gen 2025 | 22,04 | 0,25 | 1,15% | 22,08 | 22,32 | 21,86 | 4.157.464 |
| 31 Dic 2024 | 21,79 | 0,49 | 2,30% | 21,43 | 21,86 | 21,37 | 3.054.677 |
| 30 Dic 2024 | 21,30 | 0,22 | 1,04% | 21,11 | 21,47 | 21,05 | 3.916.906 |
| 27 Dic 2024 | 21,08 | -0,03 | -0,14% | 21,20 | 21,34 | 21,01 | 3.718.067 |
| 24 Dic 2024 | 21,11 | 0,02 | 0,09% | 21,14 | 21,22 | 20,88 | 1.572.299 |
| 23 Dic 2024 | 21,09 | 0,38 | 1,83% | 20,70 | 21,15 | 20,54 | 4.076.121 |
| 20 Dic 2024 | 20,71 | 0,05 | 0,24% | 20,52 | 20,99 | 20,42 | 10.164.479 |
| 19 Dic 2024 | 20,66 | -0,26 | -1,24% | 21,13 | 21,19 | 20,59 | 3.082.303 |
| 18 Dic 2024 | 20,92 | -0,21 | -0,99% | 21,15 | 21,38 | 20,85 | 9.624.416 |
| 17 Dic 2024 | 21,13 | -0,07 | -0,33% | 21,02 | 21,18 | 20,84 | 7.454.568 |
| 16 Dic 2024 | 21,20 | -0,51 | -2,35% | 21,57 | 21,60 | 21,10 | 5.225.662 |
| 13 Dic 2024 | 21,71 | 0,22 | 1,02% | 21,44 | 21,87 | 21,27 | 4.357.623 |
| 12 Dic 2024 | 21,49 | -0,22 | -1,01% | 21,63 | 21,64 | 21,39 | 8.658.214 |
| 11 Dic 2024 | 21,71 | 0,29 | 1,35% | 21,56 | 21,72 | 21,34 | 7.930.513 |
| 10 Dic 2024 | 21,42 | -0,11 | -0,51% | 21,60 | 21,74 | 21,40 | 7.788.438 |
| 09 Dic 2024 | 21,53 | 0,28 | 1,32% | 21,49 | 21,89 | 21,49 | 6.290.339 |
|
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 |
