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 |
|---|---|---|---|---|---|---|---|
| 02 Feb 2025 | 30,00 | -2,80 | -8,54% | 30,33 | 33,85 | 30,00 | 5.575,00 |
| 01 Feb 2025 | 32,80 | 0,970 | 3,05% | 31,83 | 34,61 | 30,33 | 4.197,00 |
| 31 Gen 2025 | 31,83 | 1,50 | 4,95% | 30,33 | 32,44 | 30,18 | 1.992,00 |
| 30 Gen 2025 | 30,33 | 0,930 | 3,16% | 30,33 | 31,16 | 29,55 | 13.228,00 |
| 29 Gen 2025 | 29,40 | -0,930 | -3,07% | 30,33 | 31,26 | 29,18 | 4.643,00 |
| 28 Gen 2025 | 30,33 | -1,10 | -3,50% | 31,18 | 31,51 | 27,26 | 21.583,00 |
| 27 Gen 2025 | 31,43 | -1,10 | -3,38% | 32,46 | 33,21 | 31,35 | 3.744,00 |
| 26 Gen 2025 | 32,53 | 0,090 | 0,28% | 32,55 | 33,13 | 32,07 | 3.377,00 |
| 25 Gen 2025 | 32,44 | -1,56 | -4,59% | 34,62 | 35,97 | 32,34 | 16.363,00 |
| 24 Gen 2025 | 34,00 | 1,21 | 3,69% | 32,74 | 34,60 | 31,46 | 12.534,00 |
| 23 Gen 2025 | 32,79 | -0,760 | -2,27% | 33,67 | 34,57 | 32,70 | 4.332,00 |
| 22 Gen 2025 | 33,55 | 0,640 | 1,94% | 32,65 | 34,57 | 31,40 | 13.926,00 |
| 21 Gen 2025 | 32,91 | 0,140 | 0,43% | 34,65 | 36,05 | 31,24 | 56.572,00 |
| 20 Gen 2025 | 32,77 | -0,090 | -0,27% | 32,91 | 36,70 | 30,57 | 8.971,00 |
| 19 Gen 2025 | 32,86 | -2,18 | -6,22% | 35,22 | 35,80 | 32,09 | 10.730,00 |
| 18 Gen 2025 | 35,04 | 3,18 | 9,98% | 33,28 | 35,42 | 32,25 | 19.251,00 |
| 17 Gen 2025 | 31,86 | -1,41 | -4,24% | 33,28 | 34,51 | 31,73 | 8.851,00 |
| 16 Gen 2025 | 33,27 | 2,24 | 7,22% | 30,93 | 33,30 | 29,92 | 10.286,00 |
| 15 Gen 2025 | 31,03 | 0,750 | 2,48% | 30,93 | 31,23 | 29,87 | 619,00 |
| 14 Gen 2025 | 30,28 | -0,540 | -1,75% | 31,20 | 31,73 | 27,69 | 9.072,00 |
| 13 Gen 2025 | 30,82 | -0,580 | -1,85% | 31,35 | 31,61 | 30,57 | 3.813,00 |
| 12 Gen 2025 | 31,40 | 0,070 | 0,22% | 32,48 | 32,48 | 30,80 | 8.741,00 |
| 11 Gen 2025 | 31,33 | 1,11 | 3,67% | 30,11 | 31,81 | 30,01 | 15.972,00 |
| 10 Gen 2025 | 30,22 | -1,36 | -4,31% | 30,77 | 32,01 | 29,49 | 14.256,00 |
| 09 Gen 2025 | 31,58 | -0,900 | -2,77% | 32,48 | 32,70 | 30,13 | 1.161,00 |
| 08 Gen 2025 | 32,48 | -3,14 | -8,82% | 35,80 | 36,04 | 32,14 | 12.597,00 |
| 07 Gen 2025 | 35,62 | -0,140 | -0,39% | 35,58 | 36,71 | 34,81 | 7.317,00 |
| 06 Gen 2025 | 35,76 | -0,900 | -2,45% | 36,66 | 36,98 | 35,05 | 4.182,00 |
| 05 Gen 2025 | 36,66 | -0,040 | -0,11% | 36,68 | 37,38 | 35,80 | 12.417,00 |
| 04 Gen 2025 | 36,70 | 2,28 | 6,62% | 34,42 | 37,22 | 34,16 | 28.513,00 |
| 03 Gen 2025 | 34,42 | 1,04 | 3,12% | 33,46 | 35,29 | 33,46 | 14.518,00 |
| 02 Gen 2025 | 33,38 | 1,58 | 4,97% | 31,80 | 33,53 | 31,09 | 17.063,00 |
| 01 Gen 2025 | 31,80 | -0,090 | -0,28% | 31,88 | 33,24 | 30,96 | 19.024,00 |
| 31 Dic 2024 | 31,89 | 0,280 | 0,89% | 31,77 | 32,94 | 31,05 | 33.207,00 |
| 30 Dic 2024 | 31,61 | -1,47 | -4,44% | 33,08 | 33,35 | 31,24 | 7.435,00 |
| 29 Dic 2024 | 33,08 | 0,970 | 3,02% | 32,33 | 33,35 | 31,83 | 3.216,00 |
| 28 Dic 2024 | 32,11 | 0,430 | 1,36% | 31,55 | 34,19 | 31,44 | 15.204,00 |
| 27 Dic 2024 | 31,68 | -2,50 | -7,31% | 34,39 | 34,54 | 31,28 | 12.289,00 |
| 26 Dic 2024 | 34,18 | -1,96 | -5,42% | 35,72 | 36,41 | 33,93 | 7.949,00 |
| 25 Dic 2024 | 36,14 | 0,640 | 1,80% | 35,72 | 36,73 | 34,48 | 9.192,00 |
| 24 Dic 2024 | 35,50 | 2,84 | 8,70% | 32,48 | 36,60 | 31,54 | 19.702,00 |
| 23 Dic 2024 | 32,66 | -0,840 | -2,51% | 33,55 | 34,21 | 31,82 | 6.097,00 |
| 22 Dic 2024 | 33,50 | -2,47 | -6,87% | 36,10 | 39,98 | 33,12 | 17.139,00 |
| 21 Dic 2024 | 35,97 | 0,960 | 2,74% | 34,80 | 36,61 | 30,48 | 41.775,00 |
| 20 Dic 2024 | 35,01 | -3,11 | -8,16% | 38,33 | 38,99 | 33,41 | 32.422,00 |
| 19 Dic 2024 | 38,12 | -1,97 | -4,91% | 40,21 | 41,27 | 36,77 | 21.069,00 |
| 18 Dic 2024 | 40,09 | -3,03 | -7,03% | 42,95 | 43,73 | 39,54 | 22.703,00 |
| 17 Dic 2024 | 43,12 | -1,72 | -3,84% | 44,44 | 47,77 | 42,33 | 48.880,00 |
| 16 Dic 2024 | 44,84 | 5,01 | 12,58% | 40,59 | 45,01 | 39,62 | 3.598,00 |
| 15 Dic 2024 | 39,83 | -1,10 | -2,69% | 41,13 | 41,66 | 38,50 | 10.085,00 |
| 14 Dic 2024 | 40,93 | 1,92 | 4,92% | 39,12 | 42,50 | 38,45 | 26.824,00 |
| 13 Dic 2024 | 39,01 | 1,51 | 4,03% | 37,21 | 40,63 | 37,07 | 16.806,00 |
| 12 Dic 2024 | 37,50 | 4,09 | 12,24% | 33,43 | 38,26 | 31,94 | 16.720,00 |
| 11 Dic 2024 | 33,41 | 0,480 | 1,46% | 32,93 | 35,62 | 31,07 | 25.682,00 |
| 10 Dic 2024 | 32,93 | -6,15 | -15,74% | 39,08 | 39,08 | 28,38 | 32.603,00 |
| 09 Dic 2024 | 39,08 | -0,340 | -0,86% | 39,29 | 39,46 | 37,71 | 8.454,00 |
| 08 Dic 2024 | 39,42 | -0,570 | -1,43% | 40,34 | 40,97 | 38,60 | 10.807,00 |
| 07 Dic 2024 | 39,99 | 1,08 | 2,78% | 38,87 | 41,17 | 36,70 | 29.368,00 |
| 06 Dic 2024 | 38,91 | -1,37 | -3,40% | 40,28 | 41,83 | 37,01 | 47.149,00 |
| 05 Dic 2024 | 40,28 | 2,39 | 6,31% | 37,51 | 43,29 | 37,49 | 68.212,00 |
| 04 Dic 2024 | 37,89 | -1,78 | -4,49% | 39,17 | 40,38 | 35,40 | 53.490,00 |
| 03 Dic 2024 | 39,67 | 0,480 | 1,22% | 39,50 | 44,13 | 36,18 | 82.757,00 |
| 02 Dic 2024 | 39,19 | 0,990 | 2,59% | 38,35 | 40,74 | 37,20 | 76.807,00 |
| 01 Dic 2024 | 38,20 | 7,02 | 22,51% | 30,84 | 44,40 | 30,38 | 218.812,00 |
| 30 Nov 2024 | 31,18 | -1,52 | -4,65% | 32,84 | 33,15 | 31,06 | 51.848,00 |
| 29 Nov 2024 | 32,70 | 0,510 | 1,58% | 33,16 | 36,92 | 30,70 | 255.473,00 |
| 28 Nov 2024 | 32,19 | 10,76 | 50,21% | 21,33 | 32,59 | 20,90 | 31.505,00 |
| 27 Nov 2024 | 21,43 | -1,23 | -5,43% | 22,32 | 22,98 | 20,56 | 73.169,00 |
| 26 Nov 2024 | 22,66 | 3,33 | 17,23% | 19,17 | 24,88 | 18,74 | 174.588,00 |
| 25 Nov 2024 | 19,33 | -0,280 | -1,43% | 19,69 | 20,56 | 18,02 | 35.131,00 |
| 24 Nov 2024 | 19,61 | 0,780 | 4,14% | 18,81 | 20,50 | 18,46 | 53.198,00 |
| 23 Nov 2024 | 18,83 | 0,630 | 3,46% | 18,13 | 19,12 | 17,65 | 59.132,00 |
| 22 Nov 2024 | 18,20 | 1,70 | 10,30% | 16,38 | 18,65 | 15,98 | 87.772,00 |
| 21 Nov 2024 | 16,50 | -0,760 | -4,40% | 17,25 | 17,46 | 16,09 | 32.640,00 |
| 20 Nov 2024 | 17,26 | -0,830 | -4,59% | 18,22 | 18,29 | 16,76 | 26.926,00 |
| 19 Nov 2024 | 18,09 | 1,42 | 8,52% | 16,76 | 18,09 | 16,67 | 27.238,00 |
| 18 Nov 2024 | 16,67 | -0,520 | -3,03% | 17,36 | 18,20 | 16,43 | 26.139,00 |
| 17 Nov 2024 | 17,19 | 1,05 | 6,51% | 16,14 | 17,77 | 16,05 | 32.468,00 |
| 16 Nov 2024 | 16,14 | 0,660 | 4,26% | 16,99 | 16,99 | 15,07 | 17.482,00 |
| 15 Nov 2024 | 15,48 | -0,580 | -3,61% | 16,06 | 16,75 | 15,26 | 10.592,00 |
| 14 Nov 2024 | 16,06 | -1,00 | -5,86% | 16,99 | 17,10 | 15,52 | 48.670,00 |
| 13 Nov 2024 | 17,06 | -1,73 | -9,21% | 18,73 | 19,24 | 16,07 | 167.603,00 |
| 12 Nov 2024 | 18,79 | 1,02 | 5,74% | 17,70 | 20,43 | 17,60 | 125.520,00 |
| 11 Nov 2024 | 17,77 | -0,320 | -1,77% | 17,89 | 19,16 | 16,68 | 135.094,00 |
| 10 Nov 2024 | 18,09 | 1,05 | 6,16% | 17,04 | 18,64 | 16,64 | 45.437,00 |
| 09 Nov 2024 | 17,04 | -0,410 | -2,35% | 17,51 | 17,96 | 16,60 | 24.110,00 |
| 08 Nov 2024 | 17,45 | 0,860 | 5,18% | 16,57 | 18,62 | 16,37 | 57.209,00 |
| 07 Nov 2024 | 16,59 | 2,25 | 15,69% | 14,34 | 16,89 | 14,22 | 30.805,00 |
| 06 Nov 2024 | 14,34 | 0,680 | 4,98% | 13,70 | 14,49 | 13,65 | 6.528,00 |
| 05 Nov 2024 | 13,66 | -1,01 | -6,88% | 14,60 | 14,84 | 13,38 | 21.799,00 |
| 04 Nov 2024 | 14,67 | -0,540 | -3,55% | 15,18 | 15,27 | 14,28 | 15.933,00 |
| 03 Nov 2024 | 15,21 | -0,160 | -1,04% | 15,37 | 15,49 | 15,03 | 5.476,00 |
|
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 |
