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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 30,965 | 0,31 | 0,99% | 30,51 | 30,97 | 30,40 | 2.742.807 |
| 28 Gen 2025 | 30,66 | 0,39 | 1,27% | 30,315 | 30,875 | 30,305 | 3.136.037 |
| 27 Gen 2025 | 30,275 | 0,21 | 0,70% | 30,16 | 30,745 | 30,04 | 2.782.293 |
| 24 Gen 2025 | 30,065 | 0,08 | 0,27% | 30,13 | 30,43 | 30,05 | 2.208.715 |
| 23 Gen 2025 | 29,985 | 0,66 | 2,27% | 29,315 | 30,00 | 29,305 | 3.799.789 |
| 22 Gen 2025 | 29,32 | 0,00 | 0,00% | 29,34 | 29,655 | 29,25 | 2.525.236 |
| 21 Gen 2025 | 29,32 | -0,15 | -0,49% | 29,40 | 29,42 | 29,21 | 2.550.868 |
| 20 Gen 2025 | 29,465 | 0,73 | 2,52% | 28,805 | 29,465 | 28,805 | 3.433.135 |
| 17 Gen 2025 | 28,74 | 0,02 | 0,07% | 28,805 | 29,06 | 28,67 | 2.419.775 |
| 16 Gen 2025 | 28,72 | 0,00 | 0,00% | 28,97 | 29,01 | 28,645 | 2.589.949 |
| 15 Gen 2025 | 28,72 | 0,86 | 3,07% | 28,02 | 28,96 | 27,92 | 3.871.939 |
| 14 Gen 2025 | 27,865 | 0,63 | 2,31% | 27,69 | 28,235 | 27,65 | 3.670.021 |
| 13 Gen 2025 | 27,235 | -0,02 | -0,07% | 27,29 | 27,71 | 26,95 | 2.097.255 |
| 10 Gen 2025 | 27,255 | -0,15 | -0,55% | 27,30 | 27,57 | 27,20 | 2.177.575 |
| 09 Gen 2025 | 27,405 | -0,18 | -0,65% | 27,345 | 27,415 | 27,035 | 1.914.148 |
| 08 Gen 2025 | 27,585 | 0,54 | 2,00% | 27,235 | 27,675 | 27,05 | 2.756.263 |
| 07 Gen 2025 | 27,045 | -0,31 | -1,12% | 27,365 | 27,44 | 26,92 | 2.553.343 |
| 06 Gen 2025 | 27,35 | 0,83 | 3,11% | 26,75 | 27,53 | 26,625 | 3.464.544 |
| 03 Gen 2025 | 26,525 | -0,56 | -2,05% | 27,005 | 27,115 | 26,385 | 2.232.616 |
| 02 Gen 2025 | 27,08 | -0,08 | -0,29% | 27,205 | 27,40 | 26,515 | 1.835.448 |
| 31 Dic 2024 | 27,16 | 0,29 | 1,06% | 26,785 | 27,165 | 26,765 | 564.975 |
| 30 Dic 2024 | 26,875 | 0,09 | 0,35% | 26,75 | 27,08 | 26,75 | 1.254.077 |
| 27 Dic 2024 | 26,78 | 0,29 | 1,08% | 26,56 | 26,98 | 26,56 | 1.621.461 |
| 24 Dic 2024 | 26,495 | -0,12 | -0,45% | 26,70 | 26,845 | 26,495 | 522.107 |
| 23 Dic 2024 | 26,615 | -0,07 | -0,26% | 26,725 | 26,86 | 26,425 | 1.413.405 |
| 20 Dic 2024 | 26,685 | -0,09 | -0,32% | 26,63 | 26,7525 | 26,15 | 4.182.967 |
| 19 Dic 2024 | 26,77 | -0,17 | -0,63% | 26,355 | 26,825 | 26,32 | 2.199.883 |
| 18 Dic 2024 | 26,94 | 0,25 | 0,94% | 26,725 | 27,105 | 26,635 | 2.072.513 |
| 17 Dic 2024 | 26,69 | -0,37 | -1,35% | 26,885 | 27,105 | 26,68 | 2.356.380 |
| 16 Dic 2024 | 27,055 | -0,12 | -0,44% | 26,955 | 27,22 | 26,60 | 1.884.058 |
| 13 Dic 2024 | 27,175 | -0,14 | -0,49% | 27,26 | 27,455 | 27,02 | 1.962.764 |
| 12 Dic 2024 | 27,31 | 0,48 | 1,79% | 27,285 | 27,42 | 26,85 | 3.491.999 |
| 11 Dic 2024 | 26,83 | 0,15 | 0,58% | 26,80 | 27,19 | 26,785 | 2.963.606 |
| 10 Dic 2024 | 26,675 | -0,07 | -0,26% | 26,66 | 26,755 | 26,57 | 1.922.582 |
| 09 Dic 2024 | 26,745 | 0,81 | 3,12% | 26,35 | 26,85 | 26,26 | 3.666.250 |
| 06 Dic 2024 | 25,935 | 0,32 | 1,25% | 25,65 | 26,30 | 25,615 | 3.737.986 |
| 05 Dic 2024 | 25,615 | 1,06 | 4,30% | 24,405 | 25,715 | 24,405 | 4.792.048 |
| 04 Dic 2024 | 24,56 | 0,29 | 1,17% | 24,155 | 24,675 | 24,15 | 2.614.703 |
| 03 Dic 2024 | 24,275 | -0,17 | -0,68% | 24,58 | 24,87 | 24,03 | 2.686.962 |
| 02 Dic 2024 | 24,44 | -0,66 | -2,61% | 24,46 | 24,94 | 24,23 | 4.738.280 |
| 29 Nov 2024 | 25,095 | 0,10 | 0,40% | 24,80 | 25,095 | 24,75 | 2.629.595 |
| 28 Nov 2024 | 24,995 | 0,45 | 1,81% | 24,60 | 25,08 | 24,53 | 2.648.341 |
| 27 Nov 2024 | 24,55 | -0,89 | -3,48% | 25,065 | 25,07 | 24,305 | 4.514.296 |
| 26 Nov 2024 | 25,435 | -0,37 | -1,41% | 25,455 | 25,875 | 25,335 | 2.591.174 |
| 25 Nov 2024 | 25,80 | -0,15 | -0,58% | 26,155 | 26,22 | 25,49 | 3.169.614 |
| 22 Nov 2024 | 25,95 | -0,69 | -2,59% | 26,86 | 27,065 | 25,715 | 3.247.120 |
| 21 Nov 2024 | 26,64 | 0,10 | 0,38% | 26,62 | 26,745 | 26,305 | 2.304.538 |
| 20 Nov 2024 | 26,54 | 0,38 | 1,45% | 26,28 | 26,615 | 26,28 | 2.821.816 |
| 19 Nov 2024 | 26,16 | -0,39 | -1,45% | 26,52 | 26,71 | 25,76 | 2.956.445 |
| 18 Nov 2024 | 26,545 | 0,44 | 1,67% | 26,15 | 26,595 | 26,10 | 2.135.466 |
| 15 Nov 2024 | 26,11 | -0,10 | -0,36% | 26,07 | 26,365 | 25,97 | 2.196.481 |
| 14 Nov 2024 | 26,205 | -0,24 | -0,91% | 25,965 | 26,34 | 25,825 | 3.453.742 |
| 13 Nov 2024 | 26,445 | 0,00 | 0,00% | 26,445 | 26,445 | 26,445 | 0,00 |
| 12 Nov 2024 | 26,445 | -0,39 | -1,43% | 26,575 | 26,735 | 26,295 | 2.938.726 |
| 11 Nov 2024 | 26,83 | 0,28 | 1,05% | 26,71 | 26,93 | 26,555 | 2.075.880 |
| 08 Nov 2024 | 26,55 | -0,24 | -0,90% | 26,685 | 26,865 | 26,515 | 2.411.764 |
| 07 Nov 2024 | 26,79 | -0,29 | -1,05% | 27,14 | 27,20 | 26,665 | 3.948.930 |
| 06 Nov 2024 | 27,075 | 0,30 | 1,12% | 27,00 | 28,025 | 26,58 | 5.406.152 |
| 05 Nov 2024 | 26,775 | -0,42 | -1,53% | 26,92 | 27,005 | 26,74 | 3.033.060 |
| 04 Nov 2024 | 27,19 | -0,09 | -0,31% | 27,025 | 27,295 | 26,815 | 3.383.211 |
| 01 Nov 2024 | 27,275 | 0,89 | 3,37% | 26,71 | 27,595 | 26,67 | 8.269.910 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
