Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Gen 2025 | 28,57 | -0,42 | -1,45% | 28,45 | 28,6696 | 28,2058 | 108.857 |
| 08 Gen 2025 | 28,99 | -0,63 | -2,13% | 29,94 | 29,95 | 28,89 | 53.432 |
| 07 Gen 2025 | 29,62 | 0,32 | 1,09% | 30,21 | 30,49 | 29,565 | 126.807 |
| 04 Gen 2025 | 29,30 | 0,70 | 2,45% | 29,24 | 29,375 | 29,03 | 408.388 |
| 03 Gen 2025 | 28,60 | -0,17 | -0,59% | 28,74 | 28,99 | 28,4216 | 63.528 |
| 01 Gen 2025 | 28,77 | -0,21 | -0,72% | 28,89 | 29,10 | 28,62 | 130.651 |
| 31 Dic 2024 | 28,98 | -0,77 | -2,59% | 29,13 | 29,24 | 28,80 | 137.734 |
| 28 Dic 2024 | 29,75 | -0,35 | -1,16% | 29,62 | 29,75 | 29,35 | 73.552 |
| 27 Dic 2024 | 30,10 | -0,48 | -1,57% | 29,83 | 30,29 | 29,83 | 25.817 |
| 24 Dic 2024 | 30,58 | 0,32 | 1,06% | 30,28 | 30,58 | 30,116 | 32.348 |
| 24 Dic 2024 | 30,26 | 0,32 | 1,07% | 29,73 | 30,35 | 29,63 | 77.479 |
| 21 Dic 2024 | 29,94 | 0,37 | 1,25% | 29,25 | 30,271 | 29,17 | 107.832 |
| 20 Dic 2024 | 29,57 | 0,34 | 1,16% | 30,15 | 30,15 | 29,55 | 45.369 |
| 19 Dic 2024 | 29,23 | -2,19 | -6,97% | 31,34 | 31,4206 | 29,20 | 77.097 |
| 18 Dic 2024 | 31,42 | -0,32 | -1,01% | 31,00 | 31,4879 | 30,83 | 51.614 |
| 17 Dic 2024 | 31,74 | -0,52 | -1,61% | 31,76 | 32,00 | 31,66 | 57.240 |
| 14 Dic 2024 | 32,26 | 0,04 | 0,12% | 32,44 | 32,44 | 31,89 | 296.830 |
| 13 Dic 2024 | 32,22 | -0,36 | -1,10% | 32,25 | 32,64 | 32,06 | 42.269 |
| 12 Dic 2024 | 32,58 | 0,38 | 1,18% | 32,63 | 32,7158 | 32,20 | 111.001 |
| 11 Dic 2024 | 32,20 | -1,81 | -5,32% | 32,83 | 33,00 | 32,20 | 102.320 |
| 10 Dic 2024 | 34,01 | 1,96 | 6,12% | 34,00 | 34,6959 | 33,8868 | 189.715 |
| 07 Dic 2024 | 32,05 | -0,16 | -0,50% | 32,47 | 32,479 | 31,83 | 70.469 |
| 06 Dic 2024 | 32,21 | 0,62 | 1,96% | 31,98 | 32,2981 | 31,98 | 44.386 |
| 05 Dic 2024 | 31,59 | 0,17 | 0,54% | 31,62 | 31,72 | 31,29 | 86.602 |
| 04 Dic 2024 | 31,42 | 0,27 | 0,87% | 30,95 | 31,43 | 30,4425 | 108.711 |
| 03 Dic 2024 | 31,15 | 0,30 | 0,97% | 30,86 | 31,2499 | 30,675 | 131.092 |
| 29 Nov 2024 | 30,85 | 0,17 | 0,55% | 29,93 | 30,87 | 29,80 | 74.659 |
| 28 Nov 2024 | 30,68 | 0,15 | 0,49% | 31,06 | 31,16 | 30,40 | 28.506 |
| 27 Nov 2024 | 30,53 | -0,39 | -1,26% | 30,94 | 30,94 | 30,44 | 29.925 |
| 26 Nov 2024 | 30,92 | 0,03 | 0,10% | 31,29 | 31,30 | 30,735 | 48.943 |
| 23 Nov 2024 | 30,89 | -0,04 | -0,13% | 30,63 | 30,9099 | 30,54 | 28.389 |
| 22 Nov 2024 | 30,93 | -0,19 | -0,61% | 30,73 | 31,0154 | 30,54 | 49.934 |
| 21 Nov 2024 | 31,12 | -0,17 | -0,54% | 31,03 | 31,165 | 30,732 | 32.136 |
| 20 Nov 2024 | 31,29 | -0,11 | -0,35% | 31,00 | 31,4796 | 30,79 | 46.848 |
| 19 Nov 2024 | 31,40 | 1,15 | 3,80% | 30,83 | 31,40 | 30,7511 | 45.068 |
| 16 Nov 2024 | 30,25 | -0,14 | -0,46% | 30,53 | 30,5553 | 30,07 | 46.787 |
| 15 Nov 2024 | 30,39 | -0,42 | -1,36% | 30,71 | 30,89 | 30,32 | 51.118 |
| 14 Nov 2024 | 30,81 | -0,70 | -2,22% | 31,60 | 31,60 | 30,71 | 35.808 |
| 13 Nov 2024 | 31,51 | -1,86 | -5,57% | 31,94 | 32,12 | 31,15 | 97.986 |
| 12 Nov 2024 | 33,37 | -0,90 | -2,63% | 33,78 | 33,825 | 33,08 | 108.814 |
| 09 Nov 2024 | 34,27 | -2,73 | -7,38% | 35,11 | 35,19 | 33,80 | 114.272 |
| 08 Nov 2024 | 37,00 | 2,41 | 6,97% | 36,40 | 37,2473 | 36,40 | 87.811 |
| 07 Nov 2024 | 34,59 | -1,47 | -4,08% | 34,00 | 34,9702 | 33,63 | 90.722 |
| 06 Nov 2024 | 36,06 | 1,50 | 4,34% | 35,84 | 36,12 | 35,68 | 43.183 |
| 05 Nov 2024 | 34,56 | 0,43 | 1,26% | 35,11 | 35,30 | 34,475 | 32.399 |
| 01 Nov 2024 | 34,13 | 0,05 | 0,15% | 34,63 | 35,00 | 34,02 | 43.497 |
| 31 Ott 2024 | 34,08 | -0,60 | -1,73% | 34,35 | 34,36 | 33,40 | 60.560 |
| 30 Ott 2024 | 34,68 | -1,13 | -3,16% | 34,70 | 35,105 | 34,41 | 35.388 |
| 29 Ott 2024 | 35,81 | -0,20 | -0,56% | 36,08 | 36,08 | 35,66 | 20.669 |
| 28 Ott 2024 | 36,01 | 0,28 | 0,78% | 35,79 | 36,2536 | 35,79 | 14.603 |
| 26 Ott 2024 | 35,73 | 0,02 | 0,06% | 36,03 | 36,41 | 35,4832 | 19.646 |
| 25 Ott 2024 | 35,71 | -0,23 | -0,64% | 35,86 | 35,99 | 35,44 | 27.359 |
| 24 Ott 2024 | 35,94 | -0,65 | -1,78% | 36,20 | 36,46 | 35,6117 | 46.997 |
| 23 Ott 2024 | 36,59 | -0,23 | -0,62% | 36,29 | 36,81 | 36,29 | 24.459 |
| 22 Ott 2024 | 36,82 | -0,87 | -2,31% | 36,74 | 37,05 | 36,25 | 55.829 |
| 19 Ott 2024 | 37,69 | 1,04 | 2,84% | 38,43 | 38,43 | 37,50 | 277.639 |
| 18 Ott 2024 | 36,65 | -0,10 | -0,27% | 36,41 | 36,76 | 36,08 | 50.522 |
| 17 Ott 2024 | 36,75 | 0,76 | 2,11% | 36,56 | 37,16 | 36,56 | 67.598 |
| 16 Ott 2024 | 35,99 | -2,40 | -6,25% | 37,43 | 37,44 | 35,74 | 142.741 |
| 15 Ott 2024 | 38,39 | -0,47 | -1,21% | 37,96 | 39,00 | 37,7401 | 44.431 |
| 12 Ott 2024 | 38,86 | 0,78 | 2,05% | 37,40 | 38,94 | 37,38 | 58.121 |
|
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 |
