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 |
|---|---|---|---|---|---|---|---|
| 10 Feb 2025 | 28,66 | -0,450 | -1,55% | 29,11 | 29,34 | 28,52 | 665.268,00 |
| 09 Feb 2025 | 29,11 | -0,210 | -0,72% | 29,32 | 29,46 | 28,83 | 779.709,00 |
| 08 Feb 2025 | 29,32 | -0,090 | -0,31% | 29,41 | 29,98 | 29,00 | 1.035.140,00 |
| 07 Feb 2025 | 29,41 | -0,790 | -2,62% | 30,20 | 30,47 | 29,29 | 1.232.883,00 |
| 06 Feb 2025 | 30,20 | -0,640 | -2,08% | 30,85 | 31,60 | 29,98 | 1.278.077,00 |
| 05 Feb 2025 | 30,84 | -1,06 | -3,32% | 31,84 | 31,99 | 30,62 | 1.474.782,00 |
| 04 Feb 2025 | 31,90 | 0,240 | 0,76% | 31,71 | 31,94 | 29,69 | 1.850.901,00 |
| 03 Feb 2025 | 31,66 | -3,19 | -9,15% | 34,80 | 35,05 | 31,50 | 1.836.891,00 |
| 02 Feb 2025 | 34,85 | -0,150 | -0,43% | 34,89 | 36,10 | 34,23 | 2.443.843,00 |
| 01 Feb 2025 | 35,00 | 1,58 | 4,73% | 33,64 | 37,67 | 33,60 | 2.319.383,00 |
| 31 Gen 2025 | 33,42 | 0,390 | 1,18% | 33,03 | 34,02 | 32,60 | 1.969.099,00 |
| 30 Gen 2025 | 33,03 | -0,040 | -0,12% | 33,15 | 33,83 | 32,67 | 1.608.895,00 |
| 29 Gen 2025 | 33,07 | 0,830 | 2,57% | 32,43 | 34,19 | 31,42 | 2.334.100,00 |
| 28 Gen 2025 | 32,24 | -2,40 | -6,93% | 34,22 | 37,30 | 31,61 | 3.659.599,00 |
| 27 Gen 2025 | 34,64 | 0,610 | 1,79% | 34,22 | 37,64 | 33,34 | 2.759.073,00 |
| 26 Gen 2025 | 34,03 | 3,27 | 10,63% | 30,77 | 34,43 | 30,77 | 4.301.661,00 |
| 25 Gen 2025 | 30,76 | 1,76 | 6,07% | 29,00 | 31,24 | 28,85 | 2.621.679,00 |
| 24 Gen 2025 | 29,00 | -0,730 | -2,46% | 29,72 | 29,80 | 28,53 | 1.065.400,00 |
| 23 Gen 2025 | 29,73 | -0,360 | -1,20% | 30,09 | 30,35 | 29,73 | 1.471.548,00 |
| 22 Gen 2025 | 30,09 | -0,900 | -2,90% | 30,99 | 30,99 | 29,93 | 1.100.099,00 |
| 21 Gen 2025 | 30,99 | 0,340 | 1,11% | 30,37 | 31,92 | 30,06 | 1.606.056,00 |
| 20 Gen 2025 | 30,65 | -2,06 | -6,30% | 33,05 | 36,51 | 29,99 | 3.298.823,00 |
| 19 Gen 2025 | 32,71 | 0,800 | 2,51% | 31,91 | 33,41 | 31,00 | 2.841.469,00 |
| 18 Gen 2025 | 31,91 | 1,25 | 4,08% | 30,68 | 33,37 | 30,54 | 1.662.581,00 |
| 17 Gen 2025 | 30,66 | -0,250 | -0,81% | 31,00 | 31,05 | 30,54 | 1.008.837,00 |
| 16 Gen 2025 | 30,91 | 0,310 | 1,01% | 30,67 | 31,37 | 30,35 | 1.422.751,00 |
| 15 Gen 2025 | 30,60 | -0,660 | -2,11% | 31,26 | 32,24 | 30,48 | 1.457.616,00 |
| 14 Gen 2025 | 31,26 | -1,07 | -3,31% | 32,12 | 32,41 | 30,82 | 4.358.337,00 |
| 13 Gen 2025 | 32,33 | 0,290 | 0,91% | 32,20 | 33,78 | 31,81 | 2.484.534,00 |
| 12 Gen 2025 | 32,04 | 0,650 | 2,07% | 31,39 | 33,85 | 31,39 | 2.489.925,00 |
| 11 Gen 2025 | 31,39 | 0,090 | 0,29% | 31,38 | 32,01 | 30,68 | 4.179.375,00 |
| 10 Gen 2025 | 31,30 | 0,550 | 1,79% | 30,78 | 31,62 | 29,57 | 1.248.918,00 |
| 09 Gen 2025 | 30,75 | -0,860 | -2,72% | 31,61 | 31,86 | 29,65 | 1.202.514,00 |
| 08 Gen 2025 | 31,61 | -0,590 | -1,83% | 32,29 | 32,71 | 31,60 | 2.397.091,00 |
| 07 Gen 2025 | 32,20 | -0,040 | -0,12% | 32,23 | 33,90 | 31,90 | 4.527.869,00 |
| 06 Gen 2025 | 32,24 | 0,070 | 0,22% | 32,19 | 32,99 | 31,91 | 1.192.616,00 |
| 05 Gen 2025 | 32,17 | -0,120 | -0,37% | 32,29 | 32,57 | 32,06 | 1.013.937,00 |
| 04 Gen 2025 | 32,29 | 1,16 | 3,73% | 31,16 | 32,30 | 30,81 | 990.840,00 |
| 03 Gen 2025 | 31,13 | 0,720 | 2,37% | 30,35 | 31,46 | 30,10 | 3.830.600,00 |
| 02 Gen 2025 | 30,41 | 0,310 | 1,03% | 30,10 | 30,64 | 30,10 | 614.425,00 |
| 01 Gen 2025 | 30,10 | -0,240 | -0,79% | 30,34 | 30,80 | 29,18 | 2.191.031,00 |
| 31 Dic 2024 | 30,34 | -0,960 | -3,07% | 31,28 | 31,30 | 30,11 | 4.297.640,00 |
| 30 Dic 2024 | 31,30 | -1,27 | -3,90% | 32,58 | 32,88 | 31,26 | 1.180.927,00 |
| 29 Dic 2024 | 32,57 | 0,530 | 1,65% | 32,08 | 32,73 | 32,01 | 705.419,00 |
| 28 Dic 2024 | 32,04 | -0,090 | -0,28% | 32,13 | 32,56 | 31,61 | 1.447.192,00 |
| 27 Dic 2024 | 32,13 | -1,07 | -3,22% | 33,28 | 33,39 | 31,86 | 1.211.307,00 |
| 26 Dic 2024 | 33,20 | -1,10 | -3,21% | 34,30 | 34,42 | 33,20 | 1.378.822,00 |
| 25 Dic 2024 | 34,30 | 0,570 | 1,69% | 33,80 | 35,66 | 33,46 | 1.484.122,00 |
| 24 Dic 2024 | 33,73 | 0,080 | 0,24% | 33,65 | 34,48 | 32,83 | 3.735.622,00 |
| 23 Dic 2024 | 33,65 | -1,33 | -3,80% | 35,00 | 35,31 | 33,47 | 1.442.144,00 |
| 22 Dic 2024 | 34,98 | -0,520 | -1,46% | 35,61 | 36,50 | 34,64 | 2.658.388,00 |
| 21 Dic 2024 | 35,50 | 1,71 | 5,06% | 33,39 | 35,91 | 31,78 | 2.570.299,00 |
| 20 Dic 2024 | 33,79 | -1,08 | -3,10% | 34,56 | 36,39 | 32,48 | 2.267.891,00 |
| 19 Dic 2024 | 34,87 | -2,18 | -5,88% | 36,95 | 39,17 | 34,87 | 2.099.797,00 |
| 18 Dic 2024 | 37,05 | -0,260 | -0,70% | 37,27 | 37,49 | 35,71 | 1.849.430,00 |
| 17 Dic 2024 | 37,31 | -2,19 | -5,54% | 39,34 | 39,89 | 36,54 | 4.405.711,00 |
| 16 Dic 2024 | 39,50 | -4,71 | -10,65% | 44,50 | 49,40 | 38,81 | 2.929.813,00 |
| 15 Dic 2024 | 44,21 | 6,57 | 17,45% | 37,50 | 46,20 | 37,50 | 2.462.305,00 |
| 14 Dic 2024 | 37,64 | 0,260 | 0,70% | 37,26 | 37,85 | 35,85 | 2.140.453,00 |
| 13 Dic 2024 | 37,38 | -0,130 | -0,35% | 37,59 | 38,08 | 37,11 | 1.251.860,00 |
| 12 Dic 2024 | 37,51 | 0,630 | 1,71% | 36,41 | 37,84 | 35,09 | 1.612.193,00 |
| 11 Dic 2024 | 36,88 | -1,37 | -3,58% | 37,67 | 38,31 | 34,71 | 1.505.079,00 |
| 10 Dic 2024 | 38,25 | -2,66 | -6,50% | 40,59 | 40,59 | 33,16 | 3.784.265,00 |
| 09 Dic 2024 | 40,91 | 0,850 | 2,12% | 40,19 | 41,60 | 39,62 | 1.799.182,00 |
| 08 Dic 2024 | 40,06 | -0,320 | -0,79% | 40,12 | 40,77 | 38,64 | 1.714.098,00 |
| 07 Dic 2024 | 40,38 | 1,01 | 2,57% | 39,11 | 41,03 | 37,02 | 2.023.220,00 |
| 06 Dic 2024 | 39,37 | 1,95 | 5,21% | 37,35 | 39,98 | 35,72 | 3.333.551,00 |
| 05 Dic 2024 | 37,42 | 3,91 | 11,67% | 33,49 | 37,78 | 33,14 | 3.401.094,00 |
| 04 Dic 2024 | 33,51 | -0,640 | -1,87% | 34,14 | 35,27 | 30,02 | 2.827.528,00 |
| 03 Dic 2024 | 34,15 | -1,20 | -3,39% | 35,37 | 35,59 | 33,42 | 2.506.444,00 |
| 02 Dic 2024 | 35,35 | 0,570 | 1,64% | 34,78 | 36,22 | 34,36 | 2.776.013,00 |
| 01 Dic 2024 | 34,78 | 1,35 | 4,04% | 33,49 | 34,83 | 33,44 | 2.614.736,00 |
| 30 Nov 2024 | 33,43 | -0,090 | -0,27% | 33,68 | 33,79 | 32,95 | 1.887.260,00 |
| 29 Nov 2024 | 33,52 | 0,230 | 0,69% | 33,21 | 33,84 | 32,70 | 3.256.602,00 |
| 28 Nov 2024 | 33,29 | 1,12 | 3,48% | 32,15 | 33,36 | 31,93 | 4.010.612,00 |
| 27 Nov 2024 | 32,17 | 0,760 | 2,42% | 31,40 | 32,44 | 31,00 | 3.909.042,00 |
| 26 Nov 2024 | 31,41 | -0,200 | -0,63% | 31,49 | 32,67 | 30,80 | 3.986.627,00 |
| 25 Nov 2024 | 31,61 | 0,250 | 0,80% | 31,35 | 32,45 | 30,63 | 3.279.379,00 |
| 24 Nov 2024 | 31,36 | 0,160 | 0,51% | 31,20 | 32,89 | 30,49 | 3.119.788,00 |
| 23 Nov 2024 | 31,20 | -0,570 | -1,79% | 31,89 | 32,03 | 30,95 | 3.927.111,00 |
| 22 Nov 2024 | 31,77 | -3,95 | -11,06% | 35,24 | 36,07 | 31,10 | 3.194.657,00 |
| 21 Nov 2024 | 35,72 | 6,68 | 23,00% | 29,12 | 39,89 | 28,62 | 2.906.102,00 |
| 20 Nov 2024 | 29,04 | -0,020 | -0,07% | 29,06 | 30,01 | 28,58 | 1.809.792,00 |
| 19 Nov 2024 | 29,06 | 0,990 | 3,53% | 28,12 | 30,03 | 28,08 | 2.275.213,00 |
| 18 Nov 2024 | 28,07 | 0,470 | 1,70% | 27,71 | 28,63 | 27,16 | 1.646.864,00 |
| 17 Nov 2024 | 27,60 | -0,040 | -0,14% | 27,37 | 27,93 | 26,96 | 1.112.117,00 |
| 16 Nov 2024 | 27,64 | 0,620 | 2,29% | 26,64 | 27,92 | 26,64 | 1.581.255,00 |
| 15 Nov 2024 | 27,02 | -1,17 | -4,15% | 28,38 | 29,16 | 26,89 | 1.900.513,00 |
| 14 Nov 2024 | 28,19 | -0,950 | -3,26% | 29,12 | 29,21 | 28,00 | 1.508.127,00 |
| 13 Nov 2024 | 29,14 | -1,06 | -3,51% | 30,40 | 30,40 | 28,69 | 1.798.987,00 |
|
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 |
