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 |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 31,52 | -0,10 | -0,32% | 31,74 | 31,80 | 31,47 | 69.418 |
| 27 Feb 2025 | 31,62 | 0,17 | 0,54% | 31,47 | 31,74 | 31,42 | 75.259 |
| 26 Feb 2025 | 31,45 | -0,26 | -0,82% | 31,68 | 31,68 | 30,87 | 101.424 |
| 25 Feb 2025 | 31,71 | -0,21 | -0,66% | 32,04 | 32,1305 | 31,49 | 176.368 |
| 22 Feb 2025 | 31,92 | -0,47 | -1,45% | 32,33 | 32,38 | 31,7433 | 177.386 |
| 21 Feb 2025 | 32,39 | -0,07 | -0,22% | 32,43 | 32,43 | 31,91 | 78.050 |
| 20 Feb 2025 | 32,46 | 0,02 | 0,06% | 32,45 | 32,62 | 32,275 | 38.274 |
| 19 Feb 2025 | 32,44 | 0,25 | 0,78% | 32,29 | 32,5656 | 32,19 | 55.684 |
| 15 Feb 2025 | 32,19 | -0,16 | -0,49% | 32,49 | 32,50 | 32,1689 | 80.137 |
| 14 Feb 2025 | 32,35 | 0,54 | 1,70% | 31,93 | 32,439 | 31,93 | 38.254 |
| 13 Feb 2025 | 31,81 | -0,76 | -2,33% | 32,10 | 32,22 | 31,7501 | 64.413 |
| 12 Feb 2025 | 32,57 | -0,17 | -0,52% | 32,79 | 32,79 | 32,3777 | 49.853 |
| 11 Feb 2025 | 32,74 | 0,28 | 0,86% | 32,73 | 32,9396 | 32,5498 | 64.696 |
| 08 Feb 2025 | 32,46 | 0,02 | 0,06% | 32,53 | 32,5899 | 32,12 | 90.961 |
| 07 Feb 2025 | 32,44 | -0,49 | -1,49% | 33,10 | 33,10 | 32,2506 | 59.566 |
| 06 Feb 2025 | 32,93 | 0,32 | 0,98% | 32,78 | 33,0499 | 32,71 | 67.731 |
| 05 Feb 2025 | 32,61 | 0,19 | 0,59% | 32,48 | 32,80 | 32,42 | 78.811 |
| 04 Feb 2025 | 32,42 | 0,28 | 0,87% | 31,67 | 32,54 | 31,42 | 103.702 |
| 01 Feb 2025 | 32,14 | -0,82 | -2,49% | 33,03 | 33,035 | 32,14 | 176.265 |
| 31 Gen 2025 | 32,96 | 0,42 | 1,29% | 32,80 | 32,9885 | 32,7547 | 120.616 |
| 30 Gen 2025 | 32,54 | 0,17 | 0,53% | 32,33 | 32,71 | 32,33 | 60.339 |
| 29 Gen 2025 | 32,37 | 0,19 | 0,59% | 32,26 | 32,4314 | 31,90 | 137.069 |
| 28 Gen 2025 | 32,18 | -1,29 | -3,85% | 33,23 | 33,23 | 31,935 | 160.815 |
| 25 Gen 2025 | 33,47 | -0,11 | -0,33% | 33,65 | 33,75 | 33,42 | 77.360 |
| 24 Gen 2025 | 33,58 | 0,00 | 0,00% | 33,58 | 33,58 | 33,58 | 0 |
| 23 Gen 2025 | 33,58 | -0,54 | -1,58% | 34,16 | 34,16 | 33,58 | 129.444 |
| 22 Gen 2025 | 34,12 | 0,50 | 1,49% | 33,83 | 34,28 | 33,78 | 221.089 |
| 18 Gen 2025 | 33,62 | 0,26 | 0,78% | 33,47 | 33,7486 | 33,28 | 88.533 |
| 17 Gen 2025 | 33,36 | 0,44 | 1,34% | 32,98 | 33,36 | 32,9013 | 66.870 |
| 16 Gen 2025 | 32,92 | 0,11 | 0,34% | 33,18 | 33,19 | 32,82 | 66.721 |
| 15 Gen 2025 | 32,81 | 0,69 | 2,15% | 32,19 | 32,94 | 32,19 | 118.235 |
| 14 Gen 2025 | 32,12 | 0,23 | 0,72% | 31,95 | 32,26 | 31,90 | 107.090 |
| 11 Gen 2025 | 31,89 | -0,26 | -0,81% | 32,26 | 32,43 | 31,7861 | 149.764 |
| 09 Gen 2025 | 32,15 | 0,45 | 1,42% | 31,70 | 32,16 | 31,6126 | 52.692 |
| 08 Gen 2025 | 31,70 | -0,01 | -0,03% | 31,81 | 31,918 | 31,62 | 81.019 |
| 07 Gen 2025 | 31,71 | -0,11 | -0,35% | 32,06 | 32,06 | 31,6475 | 147.210 |
| 04 Gen 2025 | 31,82 | 0,14 | 0,44% | 31,83 | 32,00 | 31,78 | 74.984 |
| 03 Gen 2025 | 31,68 | 0,53 | 1,70% | 31,37 | 31,689 | 31,27 | 84.775 |
| 01 Gen 2025 | 31,15 | 0,09 | 0,29% | 31,21 | 31,26 | 31,0001 | 92.339 |
| 31 Dic 2024 | 31,06 | 0,21 | 0,68% | 30,75 | 31,14 | 30,6121 | 102.610 |
| 28 Dic 2024 | 30,85 | -0,06 | -0,19% | 30,81 | 30,9477 | 30,6096 | 179.277 |
| 27 Dic 2024 | 30,91 | -0,29 | -0,93% | 31,23 | 31,23 | 30,82 | 38.034 |
| 24 Dic 2024 | 31,20 | 0,31 | 1,00% | 31,00 | 31,20 | 30,85 | 27.558 |
| 24 Dic 2024 | 30,89 | 0,29 | 0,95% | 30,59 | 30,89 | 30,3171 | 50.629 |
| 21 Dic 2024 | 30,60 | 0,55 | 1,83% | 29,91 | 30,62 | 29,90 | 77.219 |
| 20 Dic 2024 | 30,05 | 0,22 | 0,74% | 30,24 | 30,37 | 29,9116 | 145.475 |
| 19 Dic 2024 | 29,83 | -0,88 | -2,85% | 30,74 | 30,74 | 29,80 | 81.109 |
| 18 Dic 2024 | 30,705 | -0,20 | -0,63% | 30,91 | 30,91 | 30,44 | 48.970 |
| 17 Dic 2024 | 30,90 | -0,40 | -1,28% | 31,26 | 31,2785 | 30,90 | 72.417 |
| 14 Dic 2024 | 31,30 | -0,16 | -0,51% | 31,51 | 31,51 | 31,22 | 74.495 |
| 13 Dic 2024 | 31,46 | -0,06 | -0,19% | 31,52 | 31,63 | 31,42 | 41.498 |
| 12 Dic 2024 | 31,52 | 0,33 | 1,06% | 31,37 | 31,6599 | 31,315 | 45.513 |
| 11 Dic 2024 | 31,19 | -0,21 | -0,67% | 31,56 | 32,2013 | 31,1709 | 52.293 |
| 10 Dic 2024 | 31,40 | -0,80 | -2,49% | 32,24 | 32,39 | 31,37 | 130.599 |
| 07 Dic 2024 | 32,2002 | -0,37 | -1,14% | 32,54 | 32,54 | 32,0299 | 72.079 |
| 06 Dic 2024 | 32,57 | 0,44 | 1,37% | 32,25 | 32,6899 | 32,2236 | 67.227 |
| 05 Dic 2024 | 32,13 | -0,31 | -0,96% | 32,49 | 32,98 | 32,00 | 90.743 |
| 04 Dic 2024 | 32,44 | 0,07 | 0,23% | 32,53 | 32,55 | 32,23 | 66.349 |
| 03 Dic 2024 | 32,365 | -0,75 | -2,26% | 33,12 | 33,1394 | 32,255 | 142.900 |
|
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 |
