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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 35,81 | 0,23 | 0,65% | 35,41 | 36,1663 | 34,329 | 792.703 |
| 07 Mar 2025 | 35,58 | -1,16 | -3,16% | 35,72 | 36,54 | 35,085 | 492.859 |
| 06 Mar 2025 | 36,74 | 0,74 | 2,06% | 36,00 | 36,80 | 35,43 | 415.893 |
| 05 Mar 2025 | 36,00 | -0,80 | -2,17% | 35,83 | 37,16 | 34,87 | 585.414 |
| 04 Mar 2025 | 36,80 | -2,14 | -5,50% | 39,21 | 39,40 | 36,3947 | 626.846 |
| 01 Mar 2025 | 38,94 | 0,74 | 1,94% | 37,90 | 38,94 | 37,64 | 425.977 |
| 28 Feb 2025 | 38,20 | -1,20 | -3,05% | 39,37 | 39,66 | 38,12 | 471.170 |
| 27 Feb 2025 | 39,40 | 0,09 | 0,23% | 39,49 | 40,35 | 39,08 | 288.733 |
| 26 Feb 2025 | 39,31 | -0,26 | -0,66% | 39,65 | 39,92 | 38,63 | 445.991 |
| 25 Feb 2025 | 39,57 | -0,62 | -1,54% | 40,50 | 40,50 | 39,19 | 369.331 |
| 22 Feb 2025 | 40,19 | -2,55 | -5,97% | 43,32 | 43,32 | 40,06 | 544.427 |
| 21 Feb 2025 | 42,74 | -0,74 | -1,70% | 43,34 | 43,40 | 42,17 | 268.568 |
| 20 Feb 2025 | 43,48 | -0,37 | -0,84% | 43,14 | 43,7886 | 43,00 | 203.854 |
| 19 Feb 2025 | 43,85 | 0,48 | 1,11% | 43,42 | 43,97 | 43,255 | 216.909 |
| 15 Feb 2025 | 43,37 | -0,09 | -0,21% | 43,82 | 44,10 | 43,23 | 168.613 |
| 14 Feb 2025 | 43,46 | 0,99 | 2,33% | 43,00 | 43,50 | 42,54 | 255.887 |
| 13 Feb 2025 | 42,47 | -0,86 | -1,98% | 41,95 | 42,77 | 41,81 | 282.429 |
| 12 Feb 2025 | 43,33 | -0,46 | -1,05% | 43,05 | 43,5608 | 42,951 | 157.401 |
| 11 Feb 2025 | 43,79 | 0,38 | 0,88% | 43,96 | 43,99 | 43,38 | 204.960 |
| 08 Feb 2025 | 43,41 | -1,10 | -2,47% | 44,55 | 44,65 | 43,268 | 391.926 |
| 07 Feb 2025 | 44,51 | -0,32 | -0,71% | 45,15 | 45,26 | 43,96 | 534.561 |
| 06 Feb 2025 | 44,83 | 0,97 | 2,21% | 44,25 | 44,83 | 43,84 | 230.372 |
| 05 Feb 2025 | 43,86 | 1,16 | 2,72% | 42,58 | 43,90 | 42,48 | 378.762 |
| 04 Feb 2025 | 42,70 | -1,01 | -2,31% | 41,82 | 43,30 | 41,472 | 855.565 |
| 01 Feb 2025 | 43,71 | -0,83 | -1,86% | 44,60 | 45,18 | 43,35 | 540.410 |
| 31 Gen 2025 | 44,54 | 0,87 | 1,99% | 44,50 | 45,11 | 43,94 | 428.683 |
| 30 Gen 2025 | 43,67 | -0,21 | -0,48% | 43,76 | 44,38 | 42,98 | 441.197 |
| 29 Gen 2025 | 43,88 | 0,07 | 0,16% | 43,84 | 44,15 | 43,258 | 470.436 |
| 28 Gen 2025 | 43,81 | -0,80 | -1,79% | 43,80 | 44,95 | 43,26 | 812.151 |
| 25 Gen 2025 | 44,61 | 0,11 | 0,25% | 44,69 | 45,21 | 44,40 | 374.159 |
| 24 Gen 2025 | 44,50 | 0,00 | 0,00% | 44,50 | 44,50 | 44,50 | 0 |
| 23 Gen 2025 | 44,50 | -0,58 | -1,29% | 44,89 | 45,095 | 44,33 | 213.883 |
| 22 Gen 2025 | 45,08 | 1,68 | 3,87% | 44,18 | 45,11 | 44,019 | 452.968 |
| 18 Gen 2025 | 43,40 | 0,30 | 0,70% | 43,95 | 43,96 | 43,13 | 431.720 |
| 17 Gen 2025 | 43,10 | 0,17 | 0,40% | 42,96 | 43,35 | 42,41 | 468.012 |
| 16 Gen 2025 | 42,93 | 1,61 | 3,90% | 43,42 | 43,49 | 42,53 | 455.215 |
| 15 Gen 2025 | 41,32 | 0,91 | 2,25% | 41,10 | 41,46 | 40,40 | 462.455 |
| 14 Gen 2025 | 40,41 | 0,15 | 0,37% | 39,34 | 40,45 | 39,17 | 510.846 |
| 11 Gen 2025 | 40,26 | -1,85 | -4,39% | 40,80 | 40,9598 | 39,665 | 964.648 |
| 09 Gen 2025 | 42,11 | -0,42 | -0,99% | 41,82 | 42,3199 | 41,08 | 606.750 |
| 08 Gen 2025 | 42,53 | -0,71 | -1,64% | 43,60 | 43,95 | 41,981 | 539.853 |
| 07 Gen 2025 | 43,24 | 0,02 | 0,05% | 43,72 | 44,20 | 43,07 | 485.823 |
| 04 Gen 2025 | 43,22 | 1,26 | 3,00% | 42,26 | 43,30 | 42,05 | 319.843 |
| 03 Gen 2025 | 41,96 | 0,11 | 0,26% | 42,60 | 43,1688 | 41,39 | 752.326 |
| 01 Gen 2025 | 41,85 | 0,09 | 0,22% | 42,30 | 42,74 | 41,58 | 802.729 |
| 31 Dic 2024 | 41,76 | -0,66 | -1,56% | 41,75 | 42,20 | 40,75 | 568.256 |
| 28 Dic 2024 | 42,42 | -1,39 | -3,17% | 43,18 | 43,65 | 41,63 | 621.588 |
| 27 Dic 2024 | 43,81 | 0,93 | 2,17% | 42,47 | 43,93 | 42,15 | 294.118 |
| 24 Dic 2024 | 42,88 | 0,73 | 1,73% | 42,35 | 42,97 | 41,8199 | 326.556 |
| 24 Dic 2024 | 42,15 | -0,37 | -0,87% | 42,28 | 42,50 | 41,375 | 572.650 |
| 21 Dic 2024 | 42,52 | 0,71 | 1,70% | 41,30 | 43,50 | 41,1904 | 1.072.473 |
| 20 Dic 2024 | 41,81 | -0,51 | -1,21% | 43,01 | 43,495 | 41,58 | 827.586 |
| 19 Dic 2024 | 42,32 | -3,95 | -8,54% | 46,74 | 47,00 | 41,3804 | 1.457.821 |
| 18 Dic 2024 | 46,27 | -1,13 | -2,38% | 46,92 | 47,2119 | 46,0603 | 496.874 |
| 17 Dic 2024 | 47,40 | 0,60 | 1,28% | 46,76 | 47,7799 | 46,53 | 533.482 |
| 14 Dic 2024 | 46,80 | -0,68 | -1,43% | 47,30 | 47,51 | 46,34 | 390.278 |
| 13 Dic 2024 | 47,48 | -1,31 | -2,68% | 48,403 | 48,67 | 47,355 | 482.750 |
| 12 Dic 2024 | 48,79 | 0,39 | 0,81% | 49,12 | 49,35 | 48,3611 | 428.465 |
| 11 Dic 2024 | 48,40 | -0,32 | -0,66% | 48,64 | 49,18 | 48,01 | 379.107 |
|
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 |
