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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 31,65 | 0,60 | 1,93% | 30,995 | 31,67 | 30,35 | 1.197.143 |
| 07 Mar 2025 | 31,05 | -1,41 | -4,34% | 31,805 | 32,55 | 30,98 | 1.179.240 |
| 06 Mar 2025 | 32,46 | 0,59 | 1,85% | 32,015 | 32,715 | 32,015 | 1.174.081 |
| 05 Mar 2025 | 31,87 | -0,01 | -0,03% | 31,36 | 32,59 | 30,8112 | 1.898.856 |
| 04 Mar 2025 | 31,88 | -0,31 | -0,96% | 32,15 | 33,01 | 31,7568 | 1.901.717 |
| 01 Mar 2025 | 32,19 | 1,44 | 4,68% | 30,62 | 32,20 | 30,62 | 2.247.116 |
| 28 Feb 2025 | 30,75 | -0,46 | -1,47% | 31,02 | 31,58 | 30,525 | 1.537.546 |
| 27 Feb 2025 | 31,21 | 0,13 | 0,42% | 30,87 | 31,61 | 30,81 | 1.486.161 |
| 26 Feb 2025 | 31,08 | 0,16 | 0,52% | 30,845 | 31,635 | 30,10 | 1.912.541 |
| 25 Feb 2025 | 30,92 | -0,23 | -0,74% | 30,47 | 31,11 | 29,28 | 2.030.927 |
| 22 Feb 2025 | 31,15 | -6,44 | -17,13% | 32,30 | 33,99 | 29,85 | 3.763.547 |
| 21 Feb 2025 | 37,59 | -0,55 | -1,44% | 37,71 | 38,02 | 36,87 | 1.450.061 |
| 20 Feb 2025 | 38,14 | -1,80 | -4,51% | 39,37 | 39,70 | 37,96 | 1.026.299 |
| 19 Feb 2025 | 39,94 | 0,17 | 0,43% | 39,705 | 40,12 | 39,38 | 790.318 |
| 15 Feb 2025 | 39,77 | -0,35 | -0,87% | 40,21 | 40,37 | 39,66 | 488.627 |
| 14 Feb 2025 | 40,12 | 0,83 | 2,11% | 39,47 | 40,36 | 39,335 | 646.998 |
| 13 Feb 2025 | 39,29 | -0,23 | -0,58% | 39,15 | 39,66 | 38,815 | 504.226 |
| 12 Feb 2025 | 39,52 | -0,44 | -1,10% | 39,63 | 40,2862 | 39,44 | 473.681 |
| 11 Feb 2025 | 39,96 | 0,38 | 0,96% | 39,67 | 40,18 | 39,505 | 529.410 |
| 08 Feb 2025 | 39,58 | 0,55 | 1,41% | 39,71 | 39,91 | 39,05 | 616.630 |
| 07 Feb 2025 | 39,03 | -0,57 | -1,44% | 39,78 | 40,15 | 38,91 | 550.561 |
| 06 Feb 2025 | 39,60 | 0,53 | 1,36% | 38,93 | 39,64 | 38,87 | 567.175 |
| 05 Feb 2025 | 39,07 | 0,65 | 1,69% | 38,81 | 39,345 | 38,73 | 730.714 |
| 04 Feb 2025 | 38,42 | -0,78 | -1,99% | 38,65 | 38,72 | 37,785 | 783.093 |
| 01 Feb 2025 | 39,20 | -1,35 | -3,33% | 40,62 | 40,695 | 38,89 | 800.628 |
| 31 Gen 2025 | 40,55 | 0,04 | 0,10% | 40,96 | 41,33 | 40,26 | 695.204 |
| 30 Gen 2025 | 40,51 | 0,06 | 0,15% | 40,43 | 40,69 | 40,00 | 780.025 |
| 29 Gen 2025 | 40,45 | 1,46 | 3,74% | 39,02 | 40,70 | 38,77 | 1.342.759 |
| 28 Gen 2025 | 38,99 | 0,06 | 0,15% | 38,62 | 39,2599 | 38,57 | 688.097 |
| 25 Gen 2025 | 38,93 | 0,46 | 1,20% | 39,08 | 39,375 | 38,585 | 669.713 |
| 24 Gen 2025 | 38,47 | 0,00 | 0,00% | 38,47 | 38,47 | 38,47 | 0 |
| 23 Gen 2025 | 38,47 | -0,02 | -0,05% | 38,45 | 38,675 | 38,11 | 771.895 |
| 22 Gen 2025 | 38,49 | 0,70 | 1,85% | 38,01 | 38,53 | 37,775 | 830.020 |
| 18 Gen 2025 | 37,79 | 0,14 | 0,37% | 38,12 | 38,14 | 36,80 | 982.340 |
| 17 Gen 2025 | 37,65 | 0,40 | 1,07% | 37,40 | 37,98 | 36,98 | 1.070.605 |
| 16 Gen 2025 | 37,25 | 1,36 | 3,79% | 36,50 | 37,39 | 36,47 | 913.736 |
| 15 Gen 2025 | 35,89 | -0,07 | -0,19% | 36,20 | 37,00 | 35,67 | 948.292 |
| 14 Gen 2025 | 35,96 | 0,40 | 1,12% | 34,89 | 35,97 | 34,40 | 749.113 |
| 11 Gen 2025 | 35,56 | -1,55 | -4,18% | 36,41 | 36,41 | 35,10 | 666.625 |
| 09 Gen 2025 | 37,11 | 0,35 | 0,95% | 36,555 | 37,11 | 36,555 | 601.477 |
| 08 Gen 2025 | 36,76 | -0,19 | -0,51% | 36,85 | 37,215 | 36,38 | 511.522 |
| 07 Gen 2025 | 36,95 | 1,13 | 3,15% | 36,00 | 37,29 | 36,00 | 583.996 |
| 04 Gen 2025 | 35,82 | 0,09 | 0,25% | 36,14 | 36,14 | 35,57 | 579.388 |
| 03 Gen 2025 | 35,73 | -0,81 | -2,22% | 36,62 | 36,94 | 35,52 | 640.895 |
| 01 Gen 2025 | 36,54 | -0,49 | -1,32% | 37,33 | 37,56 | 36,475 | 592.051 |
| 31 Dic 2024 | 37,03 | -0,04 | -0,11% | 36,64 | 37,115 | 36,14 | 462.298 |
| 28 Dic 2024 | 37,07 | 0,19 | 0,52% | 36,78 | 37,09 | 36,13 | 510.954 |
| 27 Dic 2024 | 36,88 | 0,34 | 0,93% | 36,37 | 37,045 | 35,99 | 347.305 |
| 24 Dic 2024 | 36,54 | 0,62 | 1,73% | 36,07 | 36,54 | 35,84 | 339.827 |
| 24 Dic 2024 | 35,92 | -0,11 | -0,31% | 36,17 | 36,24 | 35,66 | 426.959 |
| 21 Dic 2024 | 36,03 | -0,05 | -0,14% | 35,66 | 36,60 | 35,66 | 1.694.530 |
| 20 Dic 2024 | 36,08 | -0,01 | -0,03% | 36,395 | 37,04 | 35,94 | 697.496 |
| 19 Dic 2024 | 36,09 | -1,05 | -2,83% | 37,20 | 38,10 | 36,05 | 691.969 |
| 18 Dic 2024 | 37,14 | -1,54 | -3,98% | 38,52 | 38,56 | 36,94 | 720.011 |
| 17 Dic 2024 | 38,68 | 1,01 | 2,68% | 37,56 | 38,69 | 37,51 | 583.009 |
| 14 Dic 2024 | 37,67 | -0,09 | -0,24% | 37,65 | 37,77 | 37,405 | 379.428 |
| 13 Dic 2024 | 37,76 | -0,29 | -0,76% | 37,855 | 38,20 | 37,65 | 416.154 |
| 12 Dic 2024 | 38,05 | -0,06 | -0,16% | 38,305 | 38,56 | 38,02 | 894.802 |
| 11 Dic 2024 | 38,11 | 0,24 | 0,63% | 37,845 | 38,44 | 37,845 | 627.219 |
|
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 |
