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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 33,73 | 0,81 | 2,46% | 32,90 | 34,29 | 32,77 | 4.375.330 |
| 10 Mar 2025 | 32,92 | -1,78 | -5,13% | 33,94 | 34,01 | 32,42 | 4.913.046 |
| 08 Mar 2025 | 34,70 | 0,25 | 0,73% | 34,37 | 34,89 | 33,10 | 4.784.748 |
| 07 Mar 2025 | 34,45 | -1,54 | -4,28% | 35,47 | 35,87 | 34,16 | 5.470.747 |
| 06 Mar 2025 | 35,99 | 0,98 | 2,80% | 35,37 | 36,67 | 34,96 | 4.969.055 |
| 05 Mar 2025 | 35,01 | -1,06 | -2,94% | 35,35 | 35,82 | 33,89 | 5.568.152 |
| 04 Mar 2025 | 36,07 | -1,82 | -4,80% | 38,22 | 38,44 | 35,795 | 3.429.357 |
| 01 Mar 2025 | 37,89 | 0,10 | 0,26% | 37,37 | 37,99 | 37,0703 | 8.143.998 |
| 28 Feb 2025 | 37,79 | -1,97 | -4,95% | 40,52 | 40,52 | 37,705 | 4.007.799 |
| 27 Feb 2025 | 39,76 | 1,18 | 3,06% | 39,18 | 40,53 | 39,09 | 2.804.722 |
| 26 Feb 2025 | 38,58 | -0,45 | -1,15% | 38,96 | 39,445 | 38,03 | 3.496.173 |
| 25 Feb 2025 | 39,03 | -1,33 | -3,30% | 40,40 | 40,74 | 38,975 | 3.522.881 |
| 22 Feb 2025 | 40,36 | -1,33 | -3,19% | 41,92 | 41,92 | 39,66 | 3.552.565 |
| 21 Feb 2025 | 41,69 | -0,76 | -1,79% | 42,25 | 42,71 | 41,2626 | 2.544.637 |
| 20 Feb 2025 | 42,45 | -0,15 | -0,35% | 42,35 | 42,8988 | 42,21 | 2.209.895 |
| 19 Feb 2025 | 42,60 | 0,09 | 0,21% | 42,89 | 42,89 | 42,085 | 2.571.786 |
| 15 Feb 2025 | 42,51 | 0,12 | 0,28% | 42,82 | 42,91 | 41,975 | 1.506.078 |
| 14 Feb 2025 | 42,39 | -0,62 | -1,44% | 43,04 | 43,17 | 41,86 | 2.660.541 |
| 13 Feb 2025 | 43,01 | 0,23 | 0,54% | 42,19 | 43,31 | 42,10 | 1.938.588 |
| 12 Feb 2025 | 42,78 | -0,24 | -0,56% | 42,905 | 43,36 | 42,465 | 2.780.695 |
| 11 Feb 2025 | 43,02 | -0,14 | -0,32% | 43,25 | 43,665 | 42,77 | 3.210.972 |
| 08 Feb 2025 | 43,16 | -1,09 | -2,46% | 44,58 | 44,85 | 42,88 | 3.211.111 |
| 07 Feb 2025 | 44,25 | 1,07 | 2,48% | 43,74 | 44,40 | 43,13 | 5.157.151 |
| 06 Feb 2025 | 43,18 | 1,26 | 3,01% | 42,39 | 43,57 | 42,30 | 3.666.586 |
| 05 Feb 2025 | 41,92 | 1,42 | 3,51% | 40,93 | 42,095 | 40,60 | 4.400.689 |
| 04 Feb 2025 | 40,50 | -1,15 | -2,76% | 39,65 | 40,81 | 39,10 | 3.698.704 |
| 01 Feb 2025 | 41,65 | -0,43 | -1,02% | 42,20 | 42,6025 | 41,44 | 4.024.889 |
| 31 Gen 2025 | 42,08 | 0,57 | 1,37% | 42,30 | 43,00 | 41,685 | 4.145.241 |
| 30 Gen 2025 | 41,51 | 0,92 | 2,27% | 42,28 | 42,28 | 39,93 | 6.778.107 |
| 29 Gen 2025 | 40,59 | 1,74 | 4,48% | 39,44 | 40,69 | 38,42 | 6.795.471 |
| 28 Gen 2025 | 38,85 | -5,42 | -12,24% | 41,77 | 41,80 | 38,63 | 8.011.713 |
| 25 Gen 2025 | 44,27 | -0,19 | -0,43% | 44,22 | 44,4695 | 43,93 | 2.485.728 |
| 24 Gen 2025 | 44,46 | 0,00 | 0,00% | 44,46 | 44,46 | 44,46 | 0 |
| 23 Gen 2025 | 44,46 | 0,19 | 0,43% | 44,55 | 45,085 | 44,41 | 3.878.138 |
| 22 Gen 2025 | 44,27 | 1,55 | 3,63% | 43,00 | 44,66 | 42,80 | 3.029.803 |
| 18 Gen 2025 | 42,72 | 0,33 | 0,78% | 42,75 | 42,90 | 42,30 | 2.206.746 |
| 17 Gen 2025 | 42,39 | 0,47 | 1,12% | 42,27 | 42,93 | 41,85 | 2.943.487 |
| 16 Gen 2025 | 41,92 | 1,74 | 4,33% | 41,26 | 42,13 | 40,70 | 3.760.885 |
| 15 Gen 2025 | 40,18 | 0,66 | 1,67% | 39,77 | 40,46 | 39,64 | 2.130.784 |
| 14 Gen 2025 | 39,52 | -0,69 | -1,72% | 39,61 | 39,78 | 38,88 | 3.454.594 |
| 11 Gen 2025 | 40,21 | -0,85 | -2,07% | 40,72 | 40,72 | 39,52 | 3.034.187 |
| 09 Gen 2025 | 41,06 | -0,12 | -0,29% | 40,39 | 41,31 | 40,06 | 2.212.774 |
| 08 Gen 2025 | 41,18 | 0,69 | 1,70% | 41,05 | 44,45 | 40,88 | 4.634.260 |
| 07 Gen 2025 | 40,49 | 0,43 | 1,07% | 40,67 | 41,11 | 40,18 | 2.637.471 |
| 04 Gen 2025 | 40,06 | 1,44 | 3,73% | 38,83 | 40,08 | 38,83 | 2.974.392 |
| 03 Gen 2025 | 38,62 | 0,23 | 0,60% | 38,51 | 39,06 | 38,38 | 1.839.365 |
| 01 Gen 2025 | 38,39 | -0,24 | -0,62% | 38,69 | 38,88 | 38,19 | 1.377.560 |
| 31 Dic 2024 | 38,63 | -0,49 | -1,25% | 38,56 | 38,94 | 38,11 | 1.760.448 |
| 28 Dic 2024 | 39,12 | -0,41 | -1,04% | 39,24 | 39,47 | 38,76 | 1.425.484 |
| 27 Dic 2024 | 39,53 | 0,38 | 0,97% | 39,14 | 39,68 | 38,82 | 2.448.294 |
| 24 Dic 2024 | 39,15 | 0,47 | 1,22% | 38,72 | 39,24 | 38,3684 | 1.034.629 |
| 24 Dic 2024 | 38,68 | 0,04 | 0,10% | 38,64 | 39,155 | 38,38 | 2.576.473 |
| 21 Dic 2024 | 38,64 | 0,99 | 2,63% | 37,45 | 39,32 | 37,19 | 8.535.774 |
| 20 Dic 2024 | 37,65 | -0,28 | -0,74% | 38,23 | 38,83 | 37,415 | 5.944.895 |
| 19 Dic 2024 | 37,93 | 0,53 | 1,42% | 38,50 | 40,18 | 37,70 | 5.355.460 |
| 18 Dic 2024 | 37,40 | -0,60 | -1,58% | 37,78 | 37,85 | 37,15 | 2.551.831 |
| 17 Dic 2024 | 38,00 | -0,38 | -0,99% | 38,31 | 38,835 | 37,97 | 2.364.048 |
| 14 Dic 2024 | 38,38 | 0,21 | 0,55% | 38,32 | 38,66 | 37,99 | 2.183.677 |
| 13 Dic 2024 | 38,17 | -0,02 | -0,05% | 38,08 | 38,45 | 37,975 | 1.496.145 |
|
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 |
