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 |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 45,975 | 0,88 | 1,96% | 46,015 | 46,165 | 45,58 | 358.270 |
| 20 Feb 2025 | 45,09 | 0,79 | 1,77% | 43,845 | 45,72 | 43,59 | 529.246 |
| 19 Feb 2025 | 44,305 | -0,72 | -1,59% | 44,885 | 45,185 | 44,27 | 218.083 |
| 18 Feb 2025 | 45,02 | 0,53 | 1,18% | 45,05 | 45,6975 | 44,89 | 263.547 |
| 17 Feb 2025 | 44,495 | 1,47 | 3,42% | 44,005 | 44,55 | 43,83 | 249.612 |
| 14 Feb 2025 | 43,025 | 1,93 | 4,70% | 42,635 | 43,80 | 42,6175 | 762.727 |
| 13 Feb 2025 | 41,095 | 0,72 | 1,78% | 40,35 | 41,095 | 40,245 | 252.427 |
| 12 Feb 2025 | 40,375 | 0,58 | 1,46% | 40,33 | 40,56 | 39,98 | 375.095 |
| 11 Feb 2025 | 39,795 | -0,24 | -0,60% | 39,28 | 39,83 | 39,28 | 180.575 |
| 10 Feb 2025 | 40,035 | 1,15 | 2,97% | 39,515 | 40,165 | 39,445 | 280.381 |
| 07 Feb 2025 | 38,88 | 0,39 | 1,01% | 38,80 | 39,355 | 38,705 | 334.468 |
| 06 Feb 2025 | 38,49 | 0,79 | 2,10% | 37,945 | 38,66 | 37,81 | 240.462 |
| 05 Feb 2025 | 37,70 | -0,24 | -0,63% | 37,395 | 37,94 | 37,175 | 180.669 |
| 04 Feb 2025 | 37,94 | 0,93 | 2,51% | 37,935 | 38,035 | 37,30 | 282.048 |
| 03 Feb 2025 | 37,01 | 0,03 | 0,08% | 35,86 | 37,18 | 35,86 | 323.395 |
| 31 Gen 2025 | 36,98 | 0,32 | 0,89% | 37,05 | 37,58 | 36,91 | 349.540 |
| 30 Gen 2025 | 36,655 | 0,20 | 0,53% | 36,31 | 36,82 | 36,155 | 270.082 |
| 29 Gen 2025 | 36,46 | 0,59 | 1,66% | 36,48 | 36,6525 | 36,185 | 368.539 |
| 28 Gen 2025 | 35,865 | 0,48 | 1,36% | 35,805 | 36,11 | 35,62 | 213.165 |
| 27 Gen 2025 | 35,385 | -0,07 | -0,20% | 35,74 | 35,825 | 35,015 | 311.386 |
| 24 Gen 2025 | 35,455 | 0,56 | 1,59% | 35,51 | 35,69 | 35,30 | 189.295 |
| 23 Gen 2025 | 34,90 | -0,04 | -0,10% | 35,005 | 35,1775 | 34,7075 | 121.103 |
| 22 Gen 2025 | 34,935 | 0,00 | 0,00% | 34,935 | 34,935 | 34,935 | 0,00 |
| 21 Gen 2025 | 34,935 | -0,24 | -0,67% | 35,105 | 35,135 | 34,825 | 347.522 |
| 20 Gen 2025 | 35,17 | 0,08 | 0,23% | 35,605 | 35,785 | 35,17 | 415.461 |
| 17 Gen 2025 | 35,09 | 0,68 | 1,98% | 34,695 | 35,215 | 34,505 | 222.219 |
| 16 Gen 2025 | 34,41 | -0,18 | -0,52% | 34,53 | 34,92 | 34,31 | 249.999 |
| 15 Gen 2025 | 34,59 | 0,71 | 2,08% | 34,465 | 34,925 | 34,25 | 279.940 |
| 14 Gen 2025 | 33,885 | 0,63 | 1,89% | 34,145 | 34,29 | 33,77 | 390.264 |
| 13 Gen 2025 | 33,255 | -0,50 | -1,48% | 33,63 | 33,6425 | 33,075 | 385.566 |
| 10 Gen 2025 | 33,755 | -0,90 | -2,58% | 34,44 | 34,49 | 33,625 | 354.826 |
| 09 Gen 2025 | 34,65 | 0,28 | 0,83% | 34,63 | 34,865 | 34,52 | 220.373 |
| 08 Gen 2025 | 34,365 | -0,36 | -1,02% | 34,31 | 35,10 | 34,28 | 530.971 |
| 07 Gen 2025 | 34,72 | -0,91 | -2,54% | 35,12 | 35,315 | 34,64 | 551.272 |
| 06 Gen 2025 | 35,625 | -2,79 | -7,25% | 38,27 | 38,965 | 35,27 | 578.018 |
| 03 Gen 2025 | 38,41 | -0,20 | -0,52% | 38,375 | 38,56 | 38,26 | 181.728 |
| 02 Gen 2025 | 38,61 | 0,26 | 0,68% | 38,40 | 38,63 | 38,04 | 203.364 |
| 01 Gen 2025 | 38,35 | 0,00 | 0,00% | 38,35 | 38,35 | 38,35 | 0,00 |
| 31 Dic 2024 | 38,35 | 0,25 | 0,66% | 38,145 | 38,51 | 38,145 | 78.500 |
| 30 Dic 2024 | 38,10 | -0,88 | -2,26% | 38,815 | 38,855 | 37,945 | 273.682 |
| 27 Dic 2024 | 38,98 | -0,05 | -0,13% | 38,84 | 39,33 | 38,82 | 138.955 |
| 26 Dic 2024 | 39,03 | 0,00 | 0,00% | 39,03 | 39,03 | 39,03 | 0,00 |
| 25 Dic 2024 | 39,03 | 0,00 | 0,00% | 39,03 | 39,03 | 39,03 | 0,00 |
| 24 Dic 2024 | 39,03 | -0,26 | -0,65% | 39,415 | 39,415 | 38,875 | 39.926 |
| 23 Dic 2024 | 39,285 | -0,58 | -1,45% | 39,345 | 39,425 | 38,91 | 239.953 |
| 20 Dic 2024 | 39,865 | 0,16 | 0,39% | 40,07 | 40,125 | 39,20 | 434.020 |
| 19 Dic 2024 | 39,71 | -0,21 | -0,53% | 40,00 | 40,10 | 39,59 | 283.006 |
| 18 Dic 2024 | 39,92 | -0,43 | -1,07% | 40,59 | 40,59 | 39,84 | 369.394 |
| 17 Dic 2024 | 40,35 | 0,13 | 0,32% | 40,40 | 40,455 | 40,04 | 273.764 |
| 16 Dic 2024 | 40,22 | -0,45 | -1,09% | 40,33 | 40,61 | 40,1425 | 222.872 |
| 13 Dic 2024 | 40,665 | -0,04 | -0,09% | 40,51 | 41,17 | 40,37 | 199.723 |
| 12 Dic 2024 | 40,70 | -0,07 | -0,17% | 41,2325 | 41,24 | 40,70 | 167.983 |
| 11 Dic 2024 | 40,77 | 0,27 | 0,65% | 40,43 | 41,10 | 40,38 | 101.714 |
| 10 Dic 2024 | 40,505 | -0,74 | -1,78% | 40,345 | 40,745 | 40,125 | 183.035 |
| 09 Dic 2024 | 41,24 | 1,02 | 2,54% | 41,035 | 41,415 | 40,73 | 289.881 |
| 06 Dic 2024 | 40,22 | 0,20 | 0,50% | 40,03 | 40,265 | 39,88 | 159.270 |
| 05 Dic 2024 | 40,02 | 0,90 | 2,29% | 39,385 | 40,33 | 39,375 | 255.996 |
| 04 Dic 2024 | 39,125 | -0,05 | -0,13% | 39,25 | 39,34 | 39,01 | 104.052 |
| 03 Dic 2024 | 39,175 | -0,15 | -0,37% | 39,785 | 40,035 | 39,03 | 304.309 |
| 02 Dic 2024 | 39,32 | 0,77 | 2,00% | 38,965 | 39,90 | 38,46 | 346.832 |
| 29 Nov 2024 | 38,55 | 0,64 | 1,70% | 37,675 | 38,55 | 37,625 | 148.894 |
| 28 Nov 2024 | 37,905 | -0,15 | -0,38% | 38,01 | 38,155 | 37,85 | 65.945 |
| 27 Nov 2024 | 38,05 | 0,04 | 0,11% | 38,42 | 38,435 | 37,93 | 122.135 |
| 26 Nov 2024 | 38,01 | -0,23 | -0,59% | 37,73 | 38,1625 | 37,685 | 128.721 |
|
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 |
