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 | 74,32 | -1,38 | -1,82% | 71,72 | 75,75 | 71,67 | 28.539 |
| 27 Feb 2025 | 75,70 | -1,47 | -1,90% | 77,85 | 79,55 | 73,47 | 69.823 |
| 26 Feb 2025 | 77,17 | 11,37 | 17,28% | 69,62 | 78,48 | 68,30 | 45.453 |
| 25 Feb 2025 | 65,80 | 4,98 | 8,19% | 61,47 | 67,20 | 60,12 | 34.143 |
| 24 Feb 2025 | 60,82 | 1,25 | 2,10% | 63,15 | 63,77 | 57,00 | 17.566 |
| 21 Feb 2025 | 59,57 | 0,94 | 1,60% | 59,12 | 60,47 | 57,63 | 13.197 |
| 20 Feb 2025 | 58,63 | -0,92 | -1,54% | 59,92 | 62,22 | 58,12 | 16.539 |
| 19 Feb 2025 | 59,55 | -2,25 | -3,64% | 62,07 | 65,10 | 59,07 | 57.672 |
| 18 Feb 2025 | 61,80 | 4,23 | 7,35% | 58,57 | 61,87 | 57,38 | 15.926 |
| 17 Feb 2025 | 57,57 | 5,05 | 9,62% | 52,77 | 57,82 | 52,77 | 41.424 |
| 14 Feb 2025 | 52,52 | 0,67 | 1,29% | 52,42 | 54,33 | 51,35 | 21.281 |
| 13 Feb 2025 | 51,85 | -3,10 | -5,64% | 57,92 | 58,02 | 51,38 | 26.575 |
| 12 Feb 2025 | 54,95 | 0,50 | 0,92% | 55,87 | 56,30 | 53,55 | 27.774 |
| 11 Feb 2025 | 54,45 | 4,43 | 8,86% | 50,72 | 54,52 | 49,80 | 46.223 |
| 10 Feb 2025 | 50,02 | -0,58 | -1,15% | 51,20 | 51,79 | 48,73 | 24.056 |
| 07 Feb 2025 | 50,60 | 0,15 | 0,30% | 50,87 | 51,82 | 48,75 | 12.921 |
| 06 Feb 2025 | 50,45 | 6,74 | 15,42% | 45,82 | 50,52 | 45,15 | 32.255 |
| 05 Feb 2025 | 43,71 | -1,84 | -4,04% | 45,75 | 45,82 | 43,00 | 15.425 |
| 04 Feb 2025 | 45,55 | 4,35 | 10,56% | 41,92 | 45,98 | 39,05 | 13.398 |
| 03 Feb 2025 | 41,20 | -1,87 | -4,34% | 41,30 | 42,30 | 38,43 | 8.632 |
| 31 Gen 2025 | 43,07 | -1,14 | -2,58% | 44,15 | 45,23 | 42,83 | 5.421 |
| 30 Gen 2025 | 44,21 | -0,89 | -1,97% | 45,67 | 46,81 | 43,91 | 16.020 |
| 29 Gen 2025 | 45,10 | 1,89 | 4,37% | 44,50 | 45,67 | 42,94 | 10.420 |
| 28 Gen 2025 | 43,21 | 0,86 | 2,03% | 41,97 | 44,14 | 41,41 | 9.263 |
| 27 Gen 2025 | 42,35 | -0,50 | -1,17% | 41,80 | 43,42 | 39,95 | 5.923 |
| 24 Gen 2025 | 42,85 | 0,85 | 2,02% | 43,80 | 44,90 | 42,10 | 25.618 |
| 23 Gen 2025 | 42,00 | 3,23 | 8,33% | 37,97 | 42,10 | 37,72 | 19.270 |
| 22 Gen 2025 | 38,77 | -3,23 | -7,69% | 42,12 | 42,52 | 38,49 | 14.788 |
| 21 Gen 2025 | 42,00 | -0,67 | -1,57% | 42,40 | 42,97 | 41,20 | 6.713 |
| 20 Gen 2025 | 42,67 | 1,82 | 4,46% | 40,92 | 43,58 | 40,90 | 21.265 |
| 17 Gen 2025 | 40,85 | 1,75 | 4,48% | 39,52 | 41,37 | 39,12 | 24.178 |
| 16 Gen 2025 | 39,10 | 0,60 | 1,56% | 38,72 | 40,58 | 38,50 | 20.529 |
| 15 Gen 2025 | 38,50 | 0,88 | 2,34% | 38,47 | 41,27 | 36,62 | 25.849 |
| 14 Gen 2025 | 37,62 | 4,27 | 12,80% | 34,42 | 37,62 | 34,42 | 32.440 |
| 13 Gen 2025 | 33,35 | -2,30 | -6,45% | 35,32 | 35,60 | 32,94 | 3.758 |
| 10 Gen 2025 | 35,65 | 1,27 | 3,69% | 34,72 | 36,50 | 34,46 | 21.691 |
| 09 Gen 2025 | 34,38 | 1,12 | 3,37% | 33,35 | 34,50 | 32,10 | 6.716 |
| 08 Gen 2025 | 33,26 | 1,63 | 5,15% | 30,62 | 34,06 | 30,62 | 15.932 |
| 07 Gen 2025 | 31,63 | -0,27 | -0,85% | 30,90 | 32,22 | 28,75 | 13.030 |
| 06 Gen 2025 | 31,90 | 2,84 | 9,77% | 30,21 | 32,16 | 28,79 | 4.363 |
| 03 Gen 2025 | 29,06 | -0,27 | -0,92% | 29,25 | 30,35 | 28,73 | 2.680 |
| 02 Gen 2025 | 29,33 | -0,30 | -1,01% | 30,66 | 31,22 | 25,23 | 14.443 |
| 30 Dic 2024 | 29,63 | -0,23 | -0,77% | 29,17 | 30,76 | 28,99 | 3.820 |
| 27 Dic 2024 | 29,86 | 1,61 | 5,70% | 28,40 | 30,09 | 27,66 | 1.978 |
| 23 Dic 2024 | 28,25 | -0,93 | -3,19% | 28,49 | 29,17 | 27,69 | 9.099 |
| 20 Dic 2024 | 29,18 | -0,58 | -1,95% | 29,07 | 29,36 | 26,65 | 14.176 |
| 19 Dic 2024 | 29,76 | -1,83 | -5,79% | 29,24 | 31,14 | 29,08 | 11.056 |
| 18 Dic 2024 | 31,59 | 0,99 | 3,24% | 30,52 | 32,05 | 29,71 | 4.996 |
| 17 Dic 2024 | 30,60 | -3,17 | -9,39% | 32,92 | 33,35 | 30,00 | 11.286 |
| 16 Dic 2024 | 33,77 | 1,15 | 3,53% | 32,92 | 35,50 | 32,52 | 33.095 |
| 13 Dic 2024 | 32,62 | 1,10 | 3,49% | 31,60 | 32,86 | 31,50 | 31.689 |
| 12 Dic 2024 | 31,52 | 1,96 | 6,63% | 29,92 | 31,53 | 29,92 | 5.452 |
| 11 Dic 2024 | 29,56 | 0,37 | 1,27% | 29,34 | 30,05 | 28,88 | 3.420 |
| 10 Dic 2024 | 29,19 | -0,35 | -1,18% | 28,76 | 30,29 | 28,56 | 5.812 |
| 09 Dic 2024 | 29,54 | 0,02 | 0,07% | 29,37 | 30,77 | 29,24 | 11.015 |
| 06 Dic 2024 | 29,52 | 0,65 | 2,25% | 28,24 | 29,99 | 28,06 | 12.653 |
| 05 Dic 2024 | 28,87 | 2,77 | 10,61% | 25,92 | 29,00 | 25,92 | 18.380 |
| 04 Dic 2024 | 26,10 | 1,53 | 6,23% | 24,23 | 26,51 | 24,23 | 6.819 |
| 03 Dic 2024 | 24,57 | 1,84 | 8,10% | 22,55 | 24,96 | 22,55 | 14.576 |
| 02 Dic 2024 | 22,73 | 0,14 | 0,62% | 22,82 | 23,42 | 21,38 | 15.220 |
|
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 |
