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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 45,38 | -2,14 | -4,50% | 48,19 | 48,19 | 45,21 | 30.838 |
| 21 Feb 2025 | 47,52 | -1,80 | -3,65% | 49,09 | 49,22 | 46,77 | 28.095 |
| 20 Feb 2025 | 49,32 | 0,78 | 1,61% | 48,40 | 49,37 | 47,73 | 37.810 |
| 19 Feb 2025 | 48,54 | -2,32 | -4,56% | 51,09 | 51,09 | 47,4999 | 79.624 |
| 15 Feb 2025 | 50,86 | 1,10 | 2,21% | 49,61 | 51,25 | 49,20 | 43.893 |
| 14 Feb 2025 | 49,76 | 1,88 | 3,93% | 47,88 | 49,76 | 47,88 | 46.461 |
| 13 Feb 2025 | 47,88 | 1,76 | 3,82% | 45,89 | 47,95 | 45,29 | 30.430 |
| 12 Feb 2025 | 46,12 | -1,99 | -4,14% | 47,23 | 47,36 | 45,76 | 34.654 |
| 11 Feb 2025 | 48,11 | 1,42 | 3,04% | 47,77 | 48,5299 | 47,12 | 61.843 |
| 08 Feb 2025 | 46,69 | -0,33 | -0,70% | 46,86 | 48,04 | 46,2018 | 56.653 |
| 07 Feb 2025 | 47,02 | 0,40 | 0,86% | 46,80 | 47,02 | 45,84 | 41.357 |
| 06 Feb 2025 | 46,62 | 1,56 | 3,46% | 44,58 | 46,62 | 44,34 | 69.614 |
| 05 Feb 2025 | 45,06 | 1,38 | 3,16% | 43,86 | 46,24 | 43,64 | 128.793 |
| 04 Feb 2025 | 43,6782 | 0,23 | 0,53% | 43,02 | 44,46 | 42,48 | 96.279 |
| 01 Feb 2025 | 43,45 | 0,05 | 0,12% | 43,47 | 44,7018 | 43,271 | 44.605 |
| 31 Gen 2025 | 43,40 | -0,34 | -0,78% | 44,18 | 45,1884 | 43,085 | 43.205 |
| 30 Gen 2025 | 43,74 | 0,64 | 1,48% | 43,74 | 44,31 | 42,9918 | 34.708 |
| 29 Gen 2025 | 43,10 | -0,05 | -0,12% | 42,91 | 43,65 | 41,91 | 82.008 |
| 28 Gen 2025 | 43,15 | -0,57 | -1,30% | 43,31 | 44,14 | 42,2635 | 170.750 |
| 25 Gen 2025 | 43,72 | 1,99 | 4,77% | 44,45 | 44,45 | 42,8075 | 92.519 |
| 24 Gen 2025 | 41,73 | 0,00 | 0,00% | 41,73 | 41,73 | 41,73 | 0 |
| 23 Gen 2025 | 41,73 | 6,37 | 18,01% | 45,15 | 45,24 | 41,47 | 279.262 |
| 22 Gen 2025 | 35,36 | 1,27 | 3,73% | 34,54 | 35,36 | 33,9406 | 221.055 |
| 18 Gen 2025 | 34,09 | 1,23 | 3,74% | 34,21 | 34,59 | 33,62 | 54.433 |
| 17 Gen 2025 | 32,86 | -0,43 | -1,31% | 34,16 | 34,8332 | 32,86 | 45.316 |
| 16 Gen 2025 | 33,2948 | 1,44 | 4,54% | 32,45 | 33,47 | 32,00 | 24.504 |
| 15 Gen 2025 | 31,85 | -0,87 | -2,66% | 32,72 | 33,0301 | 31,53 | 20.467 |
| 14 Gen 2025 | 32,72 | 0,19 | 0,58% | 32,29 | 33,21 | 32,00 | 41.815 |
| 11 Gen 2025 | 32,53 | -3,14 | -8,80% | 34,98 | 34,98 | 32,39 | 52.638 |
| 09 Gen 2025 | 35,67 | -0,31 | -0,87% | 36,03 | 36,44 | 35,5001 | 22.154 |
| 08 Gen 2025 | 35,9819 | -0,21 | -0,58% | 36,12 | 36,63 | 35,15 | 22.654 |
| 07 Gen 2025 | 36,19 | 0,01 | 0,03% | 36,71 | 36,94 | 35,50 | 28.235 |
| 04 Gen 2025 | 36,18 | -0,45 | -1,23% | 37,15 | 37,509 | 36,16 | 32.268 |
| 03 Gen 2025 | 36,63 | -0,43 | -1,16% | 37,51 | 37,51 | 36,01 | 41.379 |
| 01 Gen 2025 | 37,06 | -0,77 | -2,04% | 37,82 | 37,88 | 36,95 | 32.925 |
| 31 Dic 2024 | 37,83 | -0,64 | -1,66% | 37,56 | 38,45 | 36,96 | 22.579 |
| 28 Dic 2024 | 38,47 | -1,42 | -3,56% | 39,34 | 39,34 | 37,48 | 22.434 |
| 27 Dic 2024 | 39,89 | -0,73 | -1,80% | 40,36 | 40,36 | 39,285 | 34.695 |
| 24 Dic 2024 | 40,62 | 1,66 | 4,26% | 38,96 | 40,95 | 38,96 | 32.256 |
| 24 Dic 2024 | 38,96 | 0,25 | 0,65% | 39,26 | 39,26 | 38,08 | 10.774 |
| 21 Dic 2024 | 38,71 | 0,44 | 1,15% | 37,28 | 39,63 | 37,28 | 24.765 |
| 20 Dic 2024 | 38,27 | 1,09 | 2,93% | 38,71 | 38,99 | 38,05 | 26.957 |
| 19 Dic 2024 | 37,18 | -2,52 | -6,35% | 39,855 | 39,98 | 36,89 | 60.792 |
| 18 Dic 2024 | 39,70 | -0,14 | -0,35% | 39,98 | 40,4484 | 39,53 | 20.706 |
| 17 Dic 2024 | 39,84 | 0,16 | 0,40% | 40,06 | 40,4203 | 39,84 | 37.329 |
| 14 Dic 2024 | 39,68 | -0,64 | -1,59% | 39,76 | 40,22 | 39,11 | 21.942 |
| 13 Dic 2024 | 40,32 | -1,03 | -2,49% | 41,22 | 41,22 | 40,10 | 13.795 |
| 12 Dic 2024 | 41,35 | 2,03 | 5,17% | 40,47 | 41,669 | 40,39 | 34.859 |
| 11 Dic 2024 | 39,3165 | -0,03 | -0,09% | 39,60 | 40,1385 | 39,08 | 18.596 |
| 10 Dic 2024 | 39,35 | -1,91 | -4,62% | 40,45 | 41,01 | 38,425 | 26.734 |
| 07 Dic 2024 | 41,2552 | 1,47 | 3,68% | 39,99 | 41,2552 | 39,48 | 11.930 |
| 06 Dic 2024 | 39,79 | 0,52 | 1,34% | 39,83 | 40,36 | 39,39 | 14.411 |
| 05 Dic 2024 | 39,2654 | 0,79 | 2,05% | 38,48 | 39,4801 | 38,37 | 17.475 |
| 04 Dic 2024 | 38,4782 | 0,34 | 0,89% | 38,25 | 38,4782 | 37,40 | 7.052 |
| 03 Dic 2024 | 38,1395 | 0,86 | 2,31% | 37,65 | 38,455 | 37,22 | 23.545 |
| 29 Nov 2024 | 37,278 | 0,80 | 2,19% | 37,03 | 37,66 | 36,8284 | 17.460 |
| 28 Nov 2024 | 36,4803 | 0,32 | 0,89% | 36,44 | 36,7999 | 35,16 | 15.509 |
| 27 Nov 2024 | 36,16 | 0,74 | 2,09% | 35,56 | 37,20 | 35,56 | 15.743 |
|
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 |
