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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 30,635 | 0,18 | 0,57% | 30,62 | 30,905 | 30,445 | 7.031.544 |
| 06 Mar 2025 | 30,46 | 0,02 | 0,05% | 30,74 | 30,77 | 30,135 | 6.824.337 |
| 05 Mar 2025 | 30,445 | -0,73 | -2,34% | 31,39 | 31,44 | 30,425 | 7.881.978 |
| 04 Mar 2025 | 31,175 | -1,23 | -3,80% | 31,68 | 31,68 | 30,95 | 11.284.892 |
| 03 Mar 2025 | 32,405 | 0,25 | 0,78% | 32,475 | 32,71 | 32,385 | 6.189.074 |
| 28 Feb 2025 | 32,155 | -0,25 | -0,79% | 32,25 | 32,345 | 31,895 | 6.220.260 |
| 27 Feb 2025 | 32,41 | 0,25 | 0,79% | 32,22 | 32,53 | 32,085 | 6.006.395 |
| 26 Feb 2025 | 32,155 | 0,30 | 0,94% | 31,995 | 32,17 | 31,835 | 5.230.301 |
| 25 Feb 2025 | 31,855 | -0,17 | -0,53% | 31,955 | 32,28 | 31,835 | 5.804.258 |
| 24 Feb 2025 | 32,025 | -0,13 | -0,40% | 32,055 | 32,17 | 31,82 | 4.960.129 |
| 21 Feb 2025 | 32,155 | -0,44 | -1,33% | 32,50 | 32,535 | 32,055 | 7.513.912 |
| 20 Feb 2025 | 32,59 | 0,01 | 0,02% | 32,45 | 32,67 | 32,34 | 4.628.075 |
| 19 Feb 2025 | 32,585 | 0,12 | 0,35% | 32,545 | 32,79 | 32,485 | 5.064.015 |
| 18 Feb 2025 | 32,47 | 0,02 | 0,06% | 32,38 | 32,58 | 32,31 | 4.827.790 |
| 17 Feb 2025 | 32,45 | 0,23 | 0,71% | 32,185 | 32,52 | 32,18 | 3.734.397 |
| 14 Feb 2025 | 32,22 | 0,26 | 0,81% | 31,97 | 32,495 | 31,88 | 6.032.161 |
| 13 Feb 2025 | 31,96 | -0,60 | -1,83% | 31,765 | 32,06 | 31,67 | 7.404.817 |
| 12 Feb 2025 | 32,555 | -0,06 | -0,18% | 32,47 | 32,615 | 32,275 | 5.610.639 |
| 11 Feb 2025 | 32,615 | 0,63 | 1,97% | 32,075 | 32,68 | 32,00 | 7.326.090 |
| 10 Feb 2025 | 31,985 | 0,00 | 0,02% | 32,04 | 32,145 | 31,72 | 7.647.061 |
| 07 Feb 2025 | 31,98 | 0,07 | 0,20% | 31,89 | 32,025 | 31,785 | 4.706.485 |
| 06 Feb 2025 | 31,915 | -0,06 | -0,19% | 32,05 | 32,405 | 31,79 | 6.306.401 |
| 05 Feb 2025 | 31,975 | -0,10 | -0,30% | 32,075 | 32,265 | 31,78 | 5.248.859 |
| 04 Feb 2025 | 32,07 | 0,22 | 0,69% | 31,685 | 32,08 | 31,385 | 5.376.398 |
| 03 Feb 2025 | 31,85 | -0,31 | -0,95% | 31,955 | 32,17 | 31,665 | 6.681.359 |
| 31 Gen 2025 | 32,155 | 0,15 | 0,47% | 32,025 | 32,395 | 31,955 | 5.796.510 |
| 30 Gen 2025 | 32,005 | 0,91 | 2,91% | 31,105 | 32,085 | 31,085 | 6.732.621 |
| 29 Gen 2025 | 31,10 | 0,13 | 0,42% | 30,95 | 31,255 | 30,705 | 4.861.978 |
| 28 Gen 2025 | 30,97 | 0,04 | 0,11% | 31,23 | 31,305 | 30,91 | 4.126.351 |
| 27 Gen 2025 | 30,935 | -0,35 | -1,12% | 31,145 | 31,285 | 30,875 | 6.725.772 |
| 24 Gen 2025 | 31,285 | -0,83 | -2,60% | 31,88 | 31,885 | 31,24 | 6.491.110 |
| 23 Gen 2025 | 32,12 | 0,00 | 0,00% | 32,12 | 32,12 | 32,12 | 0,00 |
| 22 Gen 2025 | 32,12 | 0,00 | 0,00% | 32,12 | 32,12 | 32,12 | 0,00 |
| 21 Gen 2025 | 32,12 | -0,25 | -0,77% | 32,335 | 32,415 | 32,03 | 7.465.188 |
| 20 Gen 2025 | 32,37 | -0,09 | -0,26% | 32,355 | 32,625 | 32,305 | 5.252.870 |
| 17 Gen 2025 | 32,455 | 0,29 | 0,90% | 32,36 | 32,61 | 32,32 | 6.556.974 |
| 16 Gen 2025 | 32,165 | 0,03 | 0,11% | 32,255 | 32,41 | 32,085 | 5.665.200 |
| 15 Gen 2025 | 32,13 | 0,24 | 0,75% | 32,07 | 32,175 | 31,915 | 5.897.956 |
| 14 Gen 2025 | 31,89 | -0,13 | -0,39% | 31,575 | 31,99 | 31,57 | 5.972.674 |
| 13 Gen 2025 | 32,015 | 0,40 | 1,25% | 32,025 | 32,10 | 31,68 | 6.961.664 |
| 10 Gen 2025 | 31,62 | 0,07 | 0,22% | 31,44 | 32,225 | 31,38 | 8.429.163 |
| 09 Gen 2025 | 31,55 | 0,31 | 0,99% | 31,345 | 31,66 | 31,28 | 4.999.731 |
| 08 Gen 2025 | 31,24 | -0,54 | -1,68% | 31,50 | 31,58 | 30,92 | 8.845.659 |
| 07 Gen 2025 | 31,775 | 0,38 | 1,21% | 31,375 | 31,905 | 31,345 | 7.913.578 |
| 06 Gen 2025 | 31,395 | 0,11 | 0,35% | 31,44 | 31,475 | 31,195 | 6.970.125 |
| 03 Gen 2025 | 31,285 | 0,48 | 1,54% | 30,85 | 31,40 | 30,845 | 10.868.090 |
| 02 Gen 2025 | 30,81 | 0,70 | 2,31% | 30,115 | 30,85 | 30,115 | 7.292.228 |
| 31 Dic 2024 | 30,115 | 0,36 | 1,23% | 29,73 | 30,19 | 29,73 | 2.287.265 |
| 30 Dic 2024 | 29,75 | 0,00 | 0,00% | 29,57 | 29,825 | 29,57 | 4.004.572 |
| 27 Dic 2024 | 29,75 | 0,20 | 0,69% | 29,44 | 29,815 | 29,42 | 5.916.297 |
| 24 Dic 2024 | 29,545 | 0,28 | 0,94% | 29,35 | 29,66 | 29,35 | 2.094.721 |
| 23 Dic 2024 | 29,27 | 0,07 | 0,26% | 29,135 | 29,28 | 29,055 | 4.507.405 |
| 20 Dic 2024 | 29,195 | -0,15 | -0,51% | 29,19 | 29,24 | 28,87 | 8.844.602 |
| 19 Dic 2024 | 29,345 | -0,23 | -0,78% | 29,48 | 29,63 | 29,295 | 9.045.755 |
| 18 Dic 2024 | 29,575 | 0,15 | 0,49% | 29,54 | 29,74 | 29,475 | 6.522.788 |
| 17 Dic 2024 | 29,43 | -0,55 | -1,82% | 29,495 | 29,645 | 29,33 | 8.243.560 |
| 16 Dic 2024 | 29,975 | -0,38 | -1,24% | 30,205 | 30,37 | 29,965 | 5.895.636 |
| 13 Dic 2024 | 30,35 | -0,23 | -0,75% | 30,63 | 30,67 | 30,275 | 5.324.480 |
| 12 Dic 2024 | 30,58 | 0,05 | 0,16% | 30,79 | 30,885 | 30,525 | 5.063.402 |
| 11 Dic 2024 | 30,53 | -0,31 | -1,01% | 30,55 | 30,76 | 30,415 | 6.615.706 |
| 10 Dic 2024 | 30,84 | 0,00 | 0,00% | 30,84 | 30,84 | 30,84 | 0,00 |
|
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 |
