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 |
|---|---|---|---|---|---|---|---|
| 13 Feb 2025 | 23,86 | 1,32 | 5,84% | 22,88 | 24,24 | 21,55 | 3.251,00 |
| 12 Feb 2025 | 22,54 | -0,510 | -2,20% | 23,16 | 24,28 | 22,13 | 2.175,00 |
| 11 Feb 2025 | 23,05 | 0,260 | 1,15% | 21,80 | 23,43 | 21,70 | 2.202,00 |
| 10 Feb 2025 | 22,78 | -0,250 | -1,07% | 22,22 | 24,15 | 21,70 | 2.631,00 |
| 09 Feb 2025 | 23,03 | 0,470 | 2,09% | 23,29 | 23,45 | 21,61 | 1.721,00 |
| 08 Feb 2025 | 22,56 | 0,320 | 1,44% | 21,97 | 24,05 | 21,61 | 2.495,00 |
| 07 Feb 2025 | 22,24 | -1,30 | -5,51% | 24,03 | 24,35 | 21,92 | 3.591,00 |
| 06 Feb 2025 | 23,53 | -1,15 | -4,64% | 23,79 | 25,03 | 23,17 | 2.109,00 |
| 05 Feb 2025 | 24,68 | -2,42 | -8,92% | 27,53 | 27,69 | 23,60 | 5.179,00 |
| 04 Feb 2025 | 27,10 | -0,080 | -0,30% | 26,12 | 27,69 | 19,68 | 15.625,00 |
| 03 Feb 2025 | 27,18 | -5,66 | -17,23% | 34,23 | 34,23 | 25,59 | 6.994,00 |
| 02 Feb 2025 | 32,83 | -3,44 | -9,48% | 36,04 | 36,63 | 32,62 | 3.209,00 |
| 01 Feb 2025 | 36,28 | 2,12 | 6,22% | 33,94 | 37,68 | 33,26 | 4.669,00 |
| 31 Gen 2025 | 34,15 | 2,43 | 7,67% | 31,98 | 34,54 | 31,49 | 2.140,00 |
| 30 Gen 2025 | 31,72 | 0,870 | 2,84% | 32,34 | 33,15 | 30,57 | 2.579,00 |
| 29 Gen 2025 | 30,84 | -1,77 | -5,42% | 31,74 | 33,69 | 30,57 | 2.563,00 |
| 28 Gen 2025 | 32,61 | -1,70 | -4,96% | 36,10 | 36,10 | 30,75 | 3.920,00 |
| 27 Gen 2025 | 34,31 | -0,460 | -1,31% | 35,37 | 36,76 | 34,31 | 2.421,00 |
| 26 Gen 2025 | 34,77 | 0,820 | 2,41% | 35,55 | 35,58 | 33,42 | 2.856,00 |
| 25 Gen 2025 | 33,95 | -0,600 | -1,73% | 33,57 | 37,52 | 32,84 | 4.383,00 |
| 24 Gen 2025 | 34,55 | 0,380 | 1,10% | 34,71 | 34,79 | 32,76 | 2.450,00 |
| 23 Gen 2025 | 34,17 | -0,780 | -2,23% | 35,50 | 36,51 | 33,92 | 2.028,00 |
| 22 Gen 2025 | 34,95 | -0,840 | -2,35% | 36,04 | 36,37 | 33,61 | 2.798,00 |
| 21 Gen 2025 | 35,79 | -1,17 | -3,16% | 36,63 | 40,43 | 34,54 | 4.887,00 |
| 20 Gen 2025 | 36,96 | -2,70 | -6,80% | 38,73 | 41,06 | 35,74 | 6.535,00 |
| 19 Gen 2025 | 39,65 | -2,81 | -6,62% | 42,67 | 43,14 | 38,31 | 5.806,00 |
| 18 Gen 2025 | 42,46 | 5,20 | 13,95% | 37,59 | 43,08 | 37,01 | 3.486,00 |
| 17 Gen 2025 | 37,27 | -1,30 | -3,37% | 37,46 | 39,03 | 36,33 | 2.868,00 |
| 16 Gen 2025 | 38,57 | 3,01 | 8,48% | 35,07 | 39,03 | 34,28 | 2.711,00 |
| 15 Gen 2025 | 35,55 | 1,11 | 3,22% | 32,66 | 35,83 | 32,66 | 1.781,00 |
| 14 Gen 2025 | 34,44 | -1,16 | -3,25% | 36,43 | 36,66 | 31,84 | 2.739,00 |
| 13 Gen 2025 | 35,60 | -0,770 | -2,13% | 36,17 | 37,59 | 35,24 | 1.873,00 |
| 12 Gen 2025 | 36,37 | -1,28 | -3,39% | 38,09 | 38,85 | 36,10 | 2.285,00 |
| 11 Gen 2025 | 37,65 | 0,090 | 0,23% | 37,91 | 39,50 | 36,58 | 2.122,00 |
| 10 Gen 2025 | 37,56 | -2,04 | -5,14% | 39,01 | 40,19 | 36,58 | 2.072,00 |
| 09 Gen 2025 | 39,60 | -3,67 | -8,48% | 44,36 | 44,59 | 37,87 | 4.369,00 |
| 08 Gen 2025 | 43,27 | -4,90 | -10,17% | 48,71 | 49,61 | 43,12 | 2.249,00 |
| 07 Gen 2025 | 48,17 | 0,090 | 0,18% | 47,37 | 49,61 | 46,98 | 1.792,00 |
| 06 Gen 2025 | 48,08 | -0,130 | -0,26% | 47,77 | 48,61 | 46,95 | 644,00 |
| 05 Gen 2025 | 48,21 | 0,640 | 1,35% | 47,74 | 48,94 | 47,09 | 1.201,00 |
| 04 Gen 2025 | 47,56 | 3,40 | 7,69% | 44,60 | 48,52 | 43,06 | 1.573,00 |
| 03 Gen 2025 | 44,17 | 0,950 | 2,19% | 42,83 | 45,51 | 42,31 | 976,00 |
| 02 Gen 2025 | 43,22 | 0,910 | 2,15% | 44,03 | 44,22 | 41,65 | 1.588,00 |
| 01 Gen 2025 | 42,31 | -1,36 | -3,11% | 43,77 | 45,01 | 42,23 | 1.677,00 |
| 31 Dic 2024 | 43,67 | -0,120 | -0,28% | 44,17 | 45,14 | 42,15 | 1.887,00 |
| 30 Dic 2024 | 43,79 | -2,01 | -4,40% | 45,41 | 46,32 | 43,37 | 1.329,00 |
| 29 Dic 2024 | 45,81 | 1,00 | 2,23% | 44,76 | 46,32 | 44,43 | 1.810,00 |
| 28 Dic 2024 | 44,81 | 1,21 | 2,77% | 43,26 | 46,78 | 43,02 | 2.656,00 |
| 27 Dic 2024 | 43,60 | -3,01 | -6,46% | 46,44 | 47,00 | 43,02 | 1.642,00 |
| 26 Dic 2024 | 46,61 | -0,760 | -1,61% | 47,44 | 47,99 | 45,81 | 1.437,00 |
| 25 Dic 2024 | 47,38 | 1,33 | 2,90% | 46,57 | 47,83 | 45,09 | 1.644,00 |
| 24 Dic 2024 | 46,04 | 3,37 | 7,89% | 43,49 | 47,15 | 41,67 | 2.673,00 |
| 23 Dic 2024 | 42,68 | -0,940 | -2,15% | 43,72 | 44,68 | 41,84 | 2.097,00 |
| 22 Dic 2024 | 43,61 | -1,92 | -4,21% | 44,99 | 48,36 | 42,94 | 3.348,00 |
| 21 Dic 2024 | 45,53 | 2,57 | 5,97% | 43,78 | 45,89 | 37,08 | 7.819,00 |
| 20 Dic 2024 | 42,97 | -6,18 | -12,58% | 49,58 | 50,38 | 41,45 | 6.555,00 |
| 19 Dic 2024 | 49,15 | -5,08 | -9,36% | 54,99 | 55,29 | 48,34 | 4.979,00 |
| 18 Dic 2024 | 54,23 | -3,14 | -5,47% | 58,32 | 58,55 | 53,85 | 4.067,00 |
| 17 Dic 2024 | 57,36 | 1,12 | 2,00% | 54,55 | 59,55 | 54,03 | 4.569,00 |
| 16 Dic 2024 | 56,24 | 3,12 | 5,87% | 52,82 | 56,27 | 51,50 | 2.700,00 |
| 15 Dic 2024 | 53,12 | -2,85 | -5,10% | 55,84 | 56,76 | 52,11 | 1.987,00 |
| 14 Dic 2024 | 55,98 | -0,920 | -1,62% | 56,25 | 57,87 | 54,97 | 2.257,00 |
| 13 Dic 2024 | 56,90 | 1,65 | 2,98% | 55,94 | 58,74 | 54,76 | 4.711,00 |
| 12 Dic 2024 | 55,25 | 4,28 | 8,40% | 51,07 | 56,37 | 49,24 | 3.926,00 |
| 11 Dic 2024 | 50,96 | -1,56 | -2,97% | 51,53 | 54,16 | 46,77 | 7.153,00 |
| 10 Dic 2024 | 52,52 | -14,01 | -21,06% | 65,18 | 66,59 | 47,00 | 5.737,00 |
| 09 Dic 2024 | 66,54 | -0,090 | -0,13% | 66,25 | 67,04 | 63,68 | 2.826,00 |
| 08 Dic 2024 | 66,63 | -1,02 | -1,51% | 67,91 | 68,17 | 65,73 | 1.956,00 |
| 07 Dic 2024 | 67,65 | 3,77 | 5,91% | 64,30 | 69,74 | 62,90 | 4.174,00 |
| 06 Dic 2024 | 63,88 | -2,49 | -3,76% | 65,66 | 67,75 | 62,02 | 4.435,00 |
| 05 Dic 2024 | 66,37 | -0,020 | -0,03% | 66,30 | 69,65 | 65,26 | 5.467,00 |
| 04 Dic 2024 | 66,39 | 4,51 | 7,29% | 61,45 | 66,51 | 58,43 | 6.316,00 |
| 03 Dic 2024 | 61,88 | 0,410 | 0,67% | 61,44 | 62,42 | 56,29 | 4.308,00 |
| 02 Dic 2024 | 61,47 | -1,46 | -2,33% | 62,57 | 63,41 | 59,98 | 4.362,00 |
| 01 Dic 2024 | 62,93 | 6,09 | 10,71% | 56,62 | 63,59 | 56,61 | 7.459,00 |
| 30 Nov 2024 | 56,84 | -1,63 | -2,79% | 58,20 | 59,06 | 56,22 | 2.940,00 |
| 29 Nov 2024 | 58,47 | -2,54 | -4,16% | 60,71 | 61,70 | 56,72 | 5.390,00 |
| 28 Nov 2024 | 61,01 | 8,94 | 17,16% | 51,95 | 61,40 | 51,54 | 8.216,00 |
| 27 Nov 2024 | 52,08 | -5,10 | -8,91% | 57,27 | 60,59 | 49,67 | 8.439,00 |
| 26 Nov 2024 | 57,17 | -0,930 | -1,60% | 57,76 | 61,03 | 54,59 | 6.549,00 |
| 25 Nov 2024 | 58,10 | -0,360 | -0,61% | 58,32 | 60,75 | 51,64 | 7.948,00 |
| 24 Nov 2024 | 58,46 | 8,33 | 16,61% | 49,05 | 60,31 | 48,63 | 8.560,00 |
| 23 Nov 2024 | 50,13 | 1,52 | 3,12% | 48,97 | 50,36 | 47,19 | 6.194,00 |
| 22 Nov 2024 | 48,61 | 6,33 | 14,97% | 41,92 | 53,68 | 41,02 | 19.105,00 |
| 21 Nov 2024 | 42,29 | -2,22 | -4,99% | 44,39 | 45,20 | 41,36 | 2.471,00 |
| 20 Nov 2024 | 44,51 | -2,43 | -5,19% | 46,40 | 48,26 | 43,33 | 4.079,00 |
| 19 Nov 2024 | 46,94 | 2,79 | 6,32% | 44,36 | 47,10 | 43,59 | 4.827,00 |
| 18 Nov 2024 | 44,15 | -2,87 | -6,11% | 47,18 | 48,88 | 43,59 | 5.634,00 |
| 17 Nov 2024 | 47,03 | 3,99 | 9,26% | 42,99 | 47,73 | 42,73 | 6.000,00 |
| 16 Nov 2024 | 43,04 | 0,580 | 1,36% | 42,41 | 43,48 | 40,63 | 5.208,00 |
|
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 |
