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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 18,76 | -1,02 | -5,16% | 19,215 | 19,27 | 18,50 | 41.159 |
| 06 Mar 2025 | 19,78 | -0,12 | -0,60% | 19,40 | 19,78 | 18,99 | 24.615 |
| 05 Mar 2025 | 19,90 | -0,93 | -4,46% | 19,76 | 20,65 | 19,3203 | 68.753 |
| 04 Mar 2025 | 20,83 | -0,46 | -2,16% | 21,90 | 21,97 | 20,3499 | 75.058 |
| 01 Mar 2025 | 21,29 | 0,68 | 3,30% | 20,54 | 21,2984 | 19,99 | 70.643 |
| 28 Feb 2025 | 20,61 | -0,51 | -2,41% | 21,46 | 21,685 | 20,5101 | 98.815 |
| 27 Feb 2025 | 21,12 | -0,85 | -3,87% | 22,12 | 22,415 | 21,07 | 29.389 |
| 26 Feb 2025 | 21,97 | -2,03 | -8,46% | 23,88 | 23,89 | 21,70 | 51.177 |
| 25 Feb 2025 | 24,00 | -0,67 | -2,72% | 24,66 | 25,15 | 23,70 | 32.615 |
| 22 Feb 2025 | 24,67 | -1,18 | -4,56% | 25,87 | 25,87 | 24,45 | 41.108 |
| 21 Feb 2025 | 25,85 | -0,35 | -1,33% | 26,19 | 26,2497 | 25,44 | 31.675 |
| 20 Feb 2025 | 26,1984 | 0,38 | 1,47% | 25,80 | 26,58 | 25,80 | 26.578 |
| 19 Feb 2025 | 25,82 | -0,10 | -0,39% | 26,09 | 26,09 | 25,565 | 46.474 |
| 15 Feb 2025 | 25,92 | 0,13 | 0,50% | 26,29 | 26,29 | 25,4494 | 22.158 |
| 14 Feb 2025 | 25,7914 | 1,25 | 5,10% | 25,29 | 25,93 | 25,06 | 28.377 |
| 13 Feb 2025 | 24,54 | 0,68 | 2,85% | 23,99 | 25,165 | 23,99 | 29.267 |
| 12 Feb 2025 | 23,86 | -1,63 | -6,38% | 25,34 | 25,34 | 23,68 | 72.840 |
| 11 Feb 2025 | 25,4852 | -0,74 | -2,84% | 25,89 | 26,2676 | 25,4852 | 93.016 |
| 08 Feb 2025 | 26,23 | -0,61 | -2,27% | 27,00 | 27,33 | 26,17 | 52.212 |
| 07 Feb 2025 | 26,84 | -0,36 | -1,32% | 26,92 | 27,06 | 26,33 | 111.294 |
| 06 Feb 2025 | 27,20 | -1,86 | -6,40% | 27,865 | 27,865 | 27,0001 | 68.585 |
| 05 Feb 2025 | 29,06 | 0,74 | 2,61% | 28,77 | 29,08 | 28,35 | 156.379 |
| 04 Feb 2025 | 28,32 | -1,46 | -4,90% | 28,92 | 28,92 | 27,7609 | 108.319 |
| 01 Feb 2025 | 29,78 | 0,18 | 0,61% | 29,31 | 30,859 | 29,31 | 53.799 |
| 31 Gen 2025 | 29,60 | 1,14 | 4,01% | 30,18 | 30,18 | 28,50 | 66.901 |
| 30 Gen 2025 | 28,46 | -0,66 | -2,26% | 29,06 | 29,19 | 28,35 | 28.773 |
| 29 Gen 2025 | 29,118 | 0,03 | 0,10% | 29,03 | 29,33 | 28,51 | 53.332 |
| 28 Gen 2025 | 29,0902 | -0,65 | -2,18% | 28,86 | 29,64 | 28,73 | 45.954 |
| 25 Gen 2025 | 29,74 | -1,62 | -5,17% | 30,03 | 30,325 | 29,69 | 34.946 |
| 24 Gen 2025 | 31,36 | 0,00 | 0,00% | 31,36 | 31,36 | 31,36 | 0 |
| 23 Gen 2025 | 31,36 | -0,45 | -1,41% | 31,43 | 31,82 | 31,36 | 96.079 |
| 22 Gen 2025 | 31,8099 | -0,06 | -0,19% | 32,62 | 32,62 | 30,9099 | 79.880 |
| 18 Gen 2025 | 31,8699 | 0,67 | 2,15% | 31,73 | 32,47 | 31,57 | 57.712 |
| 17 Gen 2025 | 31,20 | -0,67 | -2,11% | 31,74 | 31,74 | 30,96 | 7.619 |
| 16 Gen 2025 | 31,874 | 1,73 | 5,75% | 30,90 | 31,92 | 30,90 | 7.934 |
| 15 Gen 2025 | 30,1401 | -0,28 | -0,93% | 31,26 | 31,26 | 30,14 | 11.634 |
| 14 Gen 2025 | 30,4245 | 0,45 | 1,51% | 29,19 | 30,4245 | 29,19 | 16.854 |
| 11 Gen 2025 | 29,9716 | -0,05 | -0,18% | 29,85 | 30,13 | 29,32 | 11.631 |
| 09 Gen 2025 | 30,025 | 0,20 | 0,66% | 30,24 | 30,24 | 29,55 | 3.941 |
| 08 Gen 2025 | 29,8275 | -0,84 | -2,75% | 30,50 | 30,755 | 29,57 | 8.610 |
| 07 Gen 2025 | 30,67 | -0,03 | -0,09% | 31,45 | 31,45 | 30,30 | 7.548 |
| 04 Gen 2025 | 30,6982 | 1,73 | 5,96% | 29,22 | 30,78 | 29,20 | 18.279 |
| 03 Gen 2025 | 28,971 | -1,30 | -4,29% | 29,85 | 29,85 | 28,66 | 14.740 |
| 01 Gen 2025 | 30,27 | -0,62 | -2,01% | 31,02 | 31,11 | 30,27 | 13.619 |
| 31 Dic 2024 | 30,89 | -0,44 | -1,40% | 30,87 | 31,15 | 30,652 | 27.801 |
| 28 Dic 2024 | 31,3273 | -0,96 | -2,98% | 32,07 | 32,07 | 31,26 | 6.831 |
| 27 Dic 2024 | 32,2901 | -0,08 | -0,26% | 32,44 | 32,44 | 32,05 | 19.067 |
| 24 Dic 2024 | 32,3738 | -0,14 | -0,42% | 31,525 | 32,409 | 31,525 | 8.522 |
| 24 Dic 2024 | 32,51 | 0,63 | 1,98% | 32,79 | 32,79 | 31,7277 | 16.192 |
| 21 Dic 2024 | 31,8801 | -0,50 | -1,55% | 31,53 | 32,81 | 31,53 | 6.085 |
| 20 Dic 2024 | 32,3821 | -0,33 | -1,00% | 33,25 | 33,25 | 31,8223 | 15.230 |
| 19 Dic 2024 | 32,7084 | -1,33 | -3,92% | 33,69 | 34,2895 | 32,3404 | 12.772 |
| 18 Dic 2024 | 34,0432 | 0,60 | 1,79% | 33,99 | 34,05 | 33,09 | 14.153 |
| 17 Dic 2024 | 33,4438 | 1,00 | 3,09% | 32,77 | 33,4438 | 32,49 | 17.554 |
| 14 Dic 2024 | 32,44 | 0,67 | 2,12% | 32,10 | 32,44 | 31,76 | 9.639 |
| 13 Dic 2024 | 31,766 | -0,15 | -0,47% | 32,09 | 32,1585 | 31,6584 | 10.161 |
| 12 Dic 2024 | 31,9148 | 1,12 | 3,64% | 31,30 | 31,9148 | 31,00 | 5.371 |
| 11 Dic 2024 | 30,7951 | 0,65 | 2,16% | 29,91 | 31,1293 | 29,91 | 7.419 |
| 10 Dic 2024 | 30,1446 | -0,05 | -0,15% | 30,83 | 30,83 | 29,56 | 10.217 |
|
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 |
