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 | 41,975 | -4,21 | -9,11% | 45,14 | 47,385 | 41,655 | 58 |
| 06 Mar 2025 | 46,18 | 2,29 | 5,22% | 46,04 | 47,10 | 42,945 | 426 |
| 05 Mar 2025 | 43,89 | 1,64 | 3,88% | 43,91 | 45,36 | 41,965 | 207 |
| 04 Mar 2025 | 42,25 | -3,49 | -7,63% | 43,64 | 43,70 | 41,055 | 356 |
| 03 Mar 2025 | 45,74 | 0,98 | 2,18% | 47,10 | 48,32 | 45,215 | 847 |
| 28 Feb 2025 | 44,765 | -3,14 | -6,55% | 45,62 | 47,515 | 43,695 | 82 |
| 27 Feb 2025 | 47,905 | -1,17 | -2,38% | 48,87 | 50,61 | 46,40 | 236 |
| 26 Feb 2025 | 49,075 | 1,66 | 3,49% | 47,97 | 49,34 | 45,10 | 26 |
| 25 Feb 2025 | 47,42 | -2,15 | -4,33% | 47,72 | 48,025 | 47,305 | 116 |
| 24 Feb 2025 | 49,565 | -4,16 | -7,73% | 51,79 | 52,76 | 48,095 | 702 |
| 21 Feb 2025 | 53,72 | -1,77 | -3,19% | 54,50 | 56,415 | 53,18 | 140 |
| 20 Feb 2025 | 55,49 | 2,90 | 5,51% | 55,53 | 56,155 | 52,665 | 1.115 |
| 19 Feb 2025 | 52,59 | 0,82 | 1,58% | 51,93 | 53,205 | 50,885 | 186 |
| 18 Feb 2025 | 51,77 | 0,10 | 0,18% | 52,10 | 53,405 | 50,855 | 78 |
| 17 Feb 2025 | 51,675 | 0,47 | 0,92% | 51,56 | 53,36 | 51,46 | 73 |
| 14 Feb 2025 | 51,205 | -0,72 | -1,39% | 52,15 | 53,475 | 50,495 | 172 |
| 13 Feb 2025 | 51,925 | -0,01 | -0,02% | 51,79 | 52,765 | 50,81 | 365 |
| 12 Feb 2025 | 51,935 | -1,23 | -2,30% | 51,78 | 52,93 | 50,715 | 78 |
| 11 Feb 2025 | 53,16 | -1,98 | -3,59% | 55,25 | 57,945 | 51,615 | 21 |
| 10 Feb 2025 | 55,1388 | 1,52 | 2,83% | 54,275 | 56,3775 | 52,85 | 329 |
| 07 Feb 2025 | 53,6238 | -2,11 | -3,78% | 55,605 | 58,175 | 51,9688 | 123 |
| 06 Feb 2025 | 55,7325 | 1,91 | 3,55% | 54,68 | 56,4638 | 52,5063 | 377 |
| 05 Feb 2025 | 53,8225 | -0,44 | -0,82% | 53,0075 | 54,34 | 51,6675 | 54 |
| 04 Feb 2025 | 54,2663 | 0,11 | 0,21% | 53,2625 | 55,2488 | 52,1038 | 305 |
| 03 Feb 2025 | 54,155 | -1,35 | -2,43% | 52,605 | 55,8625 | 51,57 | 5.516 |
| 31 Gen 2025 | 55,5013 | 0,40 | 0,73% | 57,045 | 61,12 | 55,0938 | 1.264 |
| 30 Gen 2025 | 55,1013 | -12,42 | -18,39% | 59,8275 | 63,3225 | 53,75 | 1.437 |
| 29 Gen 2025 | 67,5163 | 0,12 | 0,18% | 69,46 | 71,0738 | 66,0475 | 308 |
| 28 Gen 2025 | 67,395 | 6,99 | 11,58% | 65,205 | 68,495 | 62,0363 | 2.085 |
| 27 Gen 2025 | 60,4013 | -8,73 | -12,63% | 60,99 | 63,5163 | 52,84 | 731 |
| 24 Gen 2025 | 69,135 | 0,48 | 0,71% | 69,3925 | 75,3263 | 67,03 | 94 |
| 23 Gen 2025 | 68,65 | 0,37 | 0,54% | 68,1625 | 74,0538 | 66,425 | 92 |
| 22 Gen 2025 | 68,2825 | 6,33 | 10,22% | 65,0475 | 68,6075 | 63,6438 | 1.161 |
| 21 Gen 2025 | 61,95 | -1,18 | -1,87% | 63,7175 | 64,5813 | 61,0375 | 252 |
| 20 Gen 2025 | 63,13 | -0,48 | -0,76% | 63,905 | 64,2688 | 62,88 | 99 |
| 17 Gen 2025 | 63,6125 | 1,14 | 1,82% | 63,7425 | 66,2013 | 62,4175 | 140 |
| 16 Gen 2025 | 62,4725 | 0,29 | 0,47% | 63,7775 | 64,895 | 56,305 | 53 |
| 15 Gen 2025 | 62,1825 | 4,33 | 7,49% | 62,1825 | 62,1825 | 62,1825 | 13 |
| 14 Gen 2025 | 57,8488 | 0,47 | 0,83% | 59,37 | 61,225 | 57,4688 | 32 |
| 13 Gen 2025 | 57,375 | -1,62 | -2,74% | 57,87 | 59,9975 | 56,9038 | 190 |
| 10 Gen 2025 | 58,9913 | -2,26 | -3,69% | 61,7175 | 62,8563 | 57,7875 | 122 |
| 09 Gen 2025 | 61,2525 | -0,50 | -0,81% | 61,2525 | 61,2525 | 61,2525 | 0 |
| 08 Gen 2025 | 61,7513 | -0,27 | -0,44% | 60,5325 | 63,5488 | 60,44 | 61 |
| 07 Gen 2025 | 62,0213 | -2,44 | -3,78% | 62,7125 | 65,265 | 61,705 | 1.332 |
| 06 Gen 2025 | 64,46 | 3,86 | 6,37% | 62,6625 | 65,67 | 61,3375 | 543 |
| 03 Gen 2025 | 60,6013 | -0,42 | -0,69% | 60,5425 | 62,1963 | 58,8675 | 161 |
| 02 Gen 2025 | 61,0238 | -0,92 | -1,48% | 61,59 | 64,1238 | 59,955 | 113 |
| 31 Dic 2024 | 61,9425 | 0,00 | 0,00% | 61,9425 | 61,9425 | 61,9425 | 1 |
| 30 Dic 2024 | 61,9425 | -1,79 | -2,81% | 61,1175 | 62,2425 | 60,305 | 129 |
| 27 Dic 2024 | 63,7363 | -2,65 | -3,99% | 63,8975 | 64,3263 | 62,6713 | 257 |
| 24 Dic 2024 | 66,3825 | 0,46 | 0,70% | 66,55 | 73,40 | 64,57 | 225 |
| 23 Dic 2024 | 65,9238 | -2,97 | -4,32% | 65,9238 | 65,9238 | 65,9238 | 5 |
| 20 Dic 2024 | 68,8975 | -1,24 | -1,77% | 65,2475 | 68,9138 | 63,3238 | 60 |
| 19 Dic 2024 | 70,14 | -4,48 | -6,01% | 69,3125 | 75,5438 | 67,2625 | 90 |
| 18 Dic 2024 | 74,6238 | -0,57 | -0,76% | 74,8875 | 77,0125 | 70,8688 | 24 |
| 17 Dic 2024 | 75,1963 | 2,63 | 3,62% | 73,7675 | 76,215 | 72,8575 | 82 |
| 16 Dic 2024 | 72,5688 | 0,22 | 0,30% | 72,35 | 73,1738 | 69,9913 | 34 |
| 13 Dic 2024 | 72,3488 | -3,66 | -4,82% | 72,3488 | 72,3488 | 72,3488 | 13 |
| 12 Dic 2024 | 76,0088 | 2,32 | 3,15% | 72,4375 | 76,8225 | 70,3988 | 411 |
| 11 Dic 2024 | 73,69 | 1,71 | 2,37% | 73,30 | 73,875 | 72,575 | 112 |
| 10 Dic 2024 | 71,9813 | 0,20 | 0,27% | 70,49 | 73,5438 | 68,4013 | 728 |
| 09 Dic 2024 | 71,785 | 1,15 | 1,62% | 69,4475 | 72,0525 | 68,0975 | 237 |
|
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 |
