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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 39,76 | -0,77 | -1,90% | 40,40 | 40,525 | 39,665 | 35.306 |
| 10 Mar 2025 | 40,53 | -0,21 | -0,50% | 41,025 | 41,025 | 40,53 | 5.865 |
| 07 Mar 2025 | 40,735 | -0,88 | -2,10% | 41,08 | 41,13 | 40,735 | 28.447 |
| 06 Mar 2025 | 41,61 | 0,56 | 1,36% | 41,395 | 41,68 | 40,985 | 39.835 |
| 05 Mar 2025 | 41,05 | -0,25 | -0,61% | 41,465 | 41,555 | 41,05 | 10.497 |
| 04 Mar 2025 | 41,30 | -2,39 | -5,47% | 42,49 | 42,52 | 41,30 | 17.266 |
| 03 Mar 2025 | 43,69 | 0,25 | 0,58% | 43,95 | 43,95 | 43,535 | 21.177 |
| 28 Feb 2025 | 43,44 | -0,22 | -0,49% | 43,225 | 43,44 | 43,095 | 15.514 |
| 27 Feb 2025 | 43,655 | 0,02 | 0,06% | 43,73 | 43,82 | 43,60 | 18.651 |
| 26 Feb 2025 | 43,63 | 0,60 | 1,38% | 43,525 | 43,68 | 43,365 | 18.494 |
| 25 Feb 2025 | 43,035 | -0,63 | -1,44% | 43,61 | 43,67 | 42,995 | 36.994 |
| 24 Feb 2025 | 43,665 | -0,47 | -1,05% | 43,835 | 43,99 | 43,56 | 19.697 |
| 21 Feb 2025 | 44,13 | -0,23 | -0,52% | 44,375 | 44,49 | 44,13 | 8.727 |
| 20 Feb 2025 | 44,36 | -0,30 | -0,67% | 44,59 | 44,725 | 44,285 | 17.890 |
| 19 Feb 2025 | 44,66 | 0,23 | 0,52% | 44,765 | 44,785 | 44,44 | 50.606 |
| 18 Feb 2025 | 44,43 | -0,04 | -0,09% | 44,51 | 44,60 | 44,295 | 23.827 |
| 17 Feb 2025 | 44,47 | -0,01 | -0,01% | 44,385 | 44,47 | 44,365 | 15.414 |
| 14 Feb 2025 | 44,475 | -0,17 | -0,37% | 44,815 | 44,845 | 44,475 | 20.542 |
| 13 Feb 2025 | 44,64 | 0,13 | 0,28% | 44,40 | 44,70 | 44,265 | 20.439 |
| 12 Feb 2025 | 44,515 | -0,27 | -0,60% | 44,68 | 44,755 | 44,425 | 8.768 |
| 11 Feb 2025 | 44,785 | -0,13 | -0,29% | 44,845 | 44,94 | 44,44 | 29.104 |
| 10 Feb 2025 | 44,915 | 0,42 | 0,94% | 44,615 | 44,945 | 44,615 | 27.476 |
| 07 Feb 2025 | 44,495 | -0,05 | -0,10% | 44,395 | 44,50 | 44,37 | 9.927 |
| 06 Feb 2025 | 44,54 | -0,02 | -0,04% | 44,575 | 44,575 | 44,395 | 2.502 |
| 05 Feb 2025 | 44,56 | -0,01 | -0,02% | 44,38 | 44,56 | 44,38 | 463 |
| 04 Feb 2025 | 44,57 | 0,62 | 1,40% | 44,06 | 44,595 | 43,90 | 3.430 |
| 03 Feb 2025 | 43,955 | -1,00 | -2,21% | 43,83 | 44,00 | 43,25 | 4.587 |
| 31 Gen 2025 | 44,95 | -0,04 | -0,08% | 44,975 | 45,06 | 44,86 | 4.206 |
| 30 Gen 2025 | 44,985 | 0,57 | 1,28% | 44,62 | 45,00 | 44,62 | 796 |
| 29 Gen 2025 | 44,415 | 0,14 | 0,33% | 44,38 | 44,535 | 44,38 | 2.759 |
| 28 Gen 2025 | 44,27 | 0,51 | 1,15% | 43,97 | 44,315 | 43,97 | 20.995 |
| 27 Gen 2025 | 43,765 | -0,46 | -1,04% | 43,895 | 43,965 | 43,675 | 2.108 |
| 24 Gen 2025 | 44,225 | -0,02 | -0,03% | 44,275 | 44,275 | 44,145 | 632 |
| 23 Gen 2025 | 44,24 | 0,21 | 0,47% | 44,12 | 44,24 | 44,09 | 17.729 |
| 22 Gen 2025 | 44,035 | 0,00 | 0,00% | 44,035 | 44,035 | 44,035 | 0 |
| 21 Gen 2025 | 44,035 | 0,05 | 0,13% | 43,75 | 44,035 | 43,75 | 5.810 |
| 20 Gen 2025 | 43,98 | 0,04 | 0,10% | 43,95 | 44,24 | 43,83 | 50.479 |
| 17 Gen 2025 | 43,935 | 0,26 | 0,58% | 43,75 | 43,935 | 43,75 | 3.138 |
| 16 Gen 2025 | 43,68 | -0,06 | -0,14% | 43,78 | 43,87 | 43,68 | 306 |
| 15 Gen 2025 | 43,74 | 0,55 | 1,27% | 43,445 | 43,925 | 43,435 | 10.003 |
| 14 Gen 2025 | 43,19 | -0,50 | -1,13% | 43,55 | 43,55 | 43,19 | 5.987 |
| 13 Gen 2025 | 43,685 | 0,09 | 0,19% | 43,585 | 43,685 | 43,465 | 8.980 |
| 10 Gen 2025 | 43,60 | -0,46 | -1,04% | 44,09 | 44,18 | 43,60 | 16.457 |
| 09 Gen 2025 | 44,06 | 0,13 | 0,28% | 43,975 | 44,06 | 43,975 | 79 |
| 08 Gen 2025 | 43,935 | -0,03 | -0,06% | 43,925 | 43,96 | 43,765 | 495 |
| 07 Gen 2025 | 43,96 | 0,16 | 0,37% | 43,715 | 44,01 | 43,68 | 2.635 |
| 06 Gen 2025 | 43,80 | -0,02 | -0,03% | 43,985 | 44,25 | 43,80 | 29.532 |
| 03 Gen 2025 | 43,815 | -0,09 | -0,19% | 43,99 | 44,045 | 43,815 | 4.682 |
| 02 Gen 2025 | 43,90 | 1,18 | 2,76% | 43,435 | 43,90 | 43,385 | 1.165 |
| 30 Dic 2024 | 42,72 | -0,43 | -0,99% | 42,77 | 42,77 | 42,65 | 23.448 |
| 27 Dic 2024 | 43,145 | 0,39 | 0,90% | 42,99 | 43,145 | 42,99 | 707 |
| 23 Dic 2024 | 42,76 | 0,17 | 0,40% | 42,875 | 42,885 | 42,665 | 4.502 |
| 20 Dic 2024 | 42,59 | -0,33 | -0,76% | 42,27 | 42,59 | 42,245 | 1.878 |
| 19 Dic 2024 | 42,915 | -0,71 | -1,63% | 42,84 | 43,06 | 42,75 | 4.985 |
| 18 Dic 2024 | 43,625 | 0,06 | 0,14% | 43,655 | 43,715 | 43,585 | 10.563 |
| 17 Dic 2024 | 43,565 | -0,42 | -0,95% | 43,665 | 43,785 | 43,48 | 10.990 |
| 16 Dic 2024 | 43,985 | -0,45 | -1,01% | 44,09 | 44,09 | 43,975 | 9.876 |
| 13 Dic 2024 | 44,435 | -0,10 | -0,22% | 44,485 | 44,49 | 44,435 | 145 |
| 12 Dic 2024 | 44,535 | -0,32 | -0,71% | 44,85 | 44,875 | 44,52 | 14.331 |
|
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 |
