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 |
|---|---|---|---|---|---|---|---|
| 28 Gen 2025 | 36,67 | -0,92 | -2,45% | 37,50 | 37,755 | 36,25 | 1.560.665 |
| 25 Gen 2025 | 37,59 | 1,75 | 4,88% | 36,88 | 37,61 | 36,40 | 1.735.077 |
| 24 Gen 2025 | 35,84 | 0,00 | 0,00% | 35,84 | 35,84 | 35,84 | 0 |
| 23 Gen 2025 | 35,84 | -0,24 | -0,67% | 36,13 | 36,49 | 35,31 | 1.758.030 |
| 22 Gen 2025 | 36,08 | 2,29 | 6,78% | 34,105 | 36,225 | 34,12 | 3.775.892 |
| 18 Gen 2025 | 33,79 | -0,32 | -0,94% | 34,50 | 34,90 | 33,76 | 2.877.206 |
| 17 Gen 2025 | 34,11 | -0,89 | -2,54% | 35,19 | 35,20 | 33,73 | 2.841.775 |
| 16 Gen 2025 | 35,00 | -0,61 | -1,70% | 35,75 | 36,24 | 34,56 | 4.127.642 |
| 15 Gen 2025 | 35,605 | 1,88 | 5,56% | 33,73 | 36,17 | 33,55 | 7.635.495 |
| 14 Gen 2025 | 33,73 | 4,65 | 15,99% | 28,98 | 34,25 | 28,10 | 10.107.290 |
| 11 Gen 2025 | 29,08 | -0,37 | -1,26% | 28,63 | 29,68 | 28,445 | 2.053.697 |
| 09 Gen 2025 | 29,45 | 0,60 | 2,08% | 28,66 | 29,50 | 28,2502 | 1.673.856 |
| 08 Gen 2025 | 28,85 | 0,59 | 2,09% | 28,39 | 28,966 | 28,17 | 1.461.190 |
| 07 Gen 2025 | 28,26 | 0,14 | 0,50% | 28,11 | 28,44 | 27,86 | 1.343.777 |
| 04 Gen 2025 | 28,12 | -0,08 | -0,28% | 28,16 | 28,56 | 27,79 | 1.297.914 |
| 03 Gen 2025 | 28,20 | 0,76 | 2,77% | 27,79 | 29,00 | 27,53 | 1.396.485 |
| 01 Gen 2025 | 27,44 | 0,12 | 0,44% | 27,50 | 27,8899 | 27,32 | 881.603 |
| 31 Dic 2024 | 27,32 | -0,67 | -2,39% | 27,90 | 27,99 | 27,23 | 1.086.779 |
| 28 Dic 2024 | 27,99 | -0,40 | -1,41% | 28,17 | 28,82 | 27,60 | 1.250.890 |
| 27 Dic 2024 | 28,39 | -0,14 | -0,49% | 28,18 | 28,84 | 27,78 | 1.025.487 |
| 24 Dic 2024 | 28,53 | 0,76 | 2,74% | 27,76 | 28,585 | 27,56 | 939.010 |
| 24 Dic 2024 | 27,77 | 1,28 | 4,83% | 26,75 | 27,79 | 26,55 | 1.475.364 |
| 21 Dic 2024 | 26,49 | 0,28 | 1,07% | 26,04 | 26,90 | 26,02 | 4.196.359 |
| 20 Dic 2024 | 26,21 | 0,23 | 0,89% | 26,08 | 26,605 | 25,34 | 2.465.236 |
| 19 Dic 2024 | 25,98 | -1,84 | -6,61% | 27,88 | 28,15 | 25,51 | 2.746.473 |
| 18 Dic 2024 | 27,82 | 0,11 | 0,40% | 27,43 | 27,975 | 27,17 | 1.526.186 |
| 17 Dic 2024 | 27,71 | 0,22 | 0,80% | 27,69 | 28,18 | 27,42 | 1.968.443 |
| 14 Dic 2024 | 27,49 | -0,18 | -0,65% | 27,68 | 28,28 | 27,0001 | 1.482.596 |
| 13 Dic 2024 | 27,67 | -1,31 | -4,52% | 28,73 | 29,17 | 27,45 | 1.847.516 |
| 12 Dic 2024 | 28,98 | -0,06 | -0,21% | 29,31 | 29,705 | 28,94 | 1.249.877 |
| 11 Dic 2024 | 29,04 | -0,46 | -1,56% | 29,66 | 29,99 | 28,61 | 1.556.691 |
| 10 Dic 2024 | 29,50 | 0,71 | 2,47% | 28,64 | 29,54 | 28,36 | 1.600.359 |
| 07 Dic 2024 | 28,79 | 2,13 | 7,99% | 26,96 | 29,30 | 26,55 | 2.922.645 |
| 06 Dic 2024 | 26,66 | -0,44 | -1,62% | 26,86 | 27,2282 | 26,36 | 1.155.429 |
| 05 Dic 2024 | 27,10 | 0,52 | 1,96% | 26,42 | 27,80 | 26,30 | 1.653.069 |
| 04 Dic 2024 | 26,58 | -0,02 | -0,08% | 26,42 | 27,08 | 26,32 | 1.776.191 |
| 03 Dic 2024 | 26,60 | -0,49 | -1,81% | 26,86 | 27,17 | 26,15 | 1.345.940 |
| 29 Nov 2024 | 27,09 | -0,40 | -1,46% | 27,84 | 28,04 | 27,08 | 1.120.516 |
| 28 Nov 2024 | 27,49 | 1,05 | 3,97% | 26,53 | 28,20 | 26,25 | 2.491.242 |
| 27 Nov 2024 | 26,44 | -0,75 | -2,76% | 26,93 | 27,8774 | 25,52 | 4.317.234 |
| 26 Nov 2024 | 27,19 | 3,77 | 16,10% | 28,81 | 30,51 | 26,86 | 14.386.948 |
| 23 Nov 2024 | 23,42 | 0,18 | 0,77% | 23,13 | 23,65 | 22,47 | 2.088.438 |
| 22 Nov 2024 | 23,24 | 0,20 | 0,87% | 23,04 | 23,63 | 22,82 | 2.067.317 |
| 21 Nov 2024 | 23,04 | 0,50 | 2,22% | 22,42 | 23,16 | 22,05 | 1.395.890 |
| 20 Nov 2024 | 22,54 | 0,19 | 0,85% | 22,20 | 22,94 | 21,72 | 2.148.036 |
| 19 Nov 2024 | 22,35 | -1,37 | -5,78% | 23,32 | 24,25 | 22,10 | 3.184.193 |
| 16 Nov 2024 | 23,72 | -0,39 | -1,62% | 24,30 | 24,30 | 22,92 | 2.790.580 |
| 15 Nov 2024 | 24,11 | -0,68 | -2,74% | 24,79 | 25,79 | 24,00 | 1.925.717 |
| 14 Nov 2024 | 24,79 | 0,17 | 0,69% | 24,92 | 26,00 | 24,66 | 1.832.266 |
| 13 Nov 2024 | 24,62 | -1,50 | -5,74% | 26,16 | 26,6199 | 24,09 | 2.425.173 |
| 12 Nov 2024 | 26,12 | -0,97 | -3,58% | 27,51 | 27,57 | 26,08 | 2.012.299 |
| 09 Nov 2024 | 27,09 | 1,21 | 4,68% | 25,80 | 27,27 | 25,57 | 1.733.139 |
| 08 Nov 2024 | 25,88 | 0,27 | 1,05% | 25,57 | 26,15 | 25,34 | 1.250.379 |
| 07 Nov 2024 | 25,61 | 0,09 | 0,35% | 26,24 | 26,38 | 25,52 | 1.948.799 |
| 06 Nov 2024 | 25,52 | 0,32 | 1,27% | 25,01 | 25,55 | 24,46 | 1.178.327 |
| 05 Nov 2024 | 25,20 | -0,28 | -1,10% | 25,00 | 25,81 | 24,39 | 1.256.023 |
| 01 Nov 2024 | 25,48 | 2,07 | 8,84% | 23,51 | 25,64 | 23,35 | 1.979.722 |
| 31 Ott 2024 | 23,41 | -0,38 | -1,60% | 23,80 | 24,53 | 23,39 | 1.316.536 |
| 30 Ott 2024 | 23,79 | -0,71 | -2,90% | 24,23 | 24,675 | 23,775 | 1.098.528 |
|
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 |
