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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 45,36 | -0,93 | -2,01% | 46,44 | 46,505 | 45,36 | 21.326 |
| 22 Feb 2025 | 46,29 | -1,98 | -4,10% | 48,77 | 48,8932 | 45,635 | 21.332 |
| 21 Feb 2025 | 48,27 | -0,80 | -1,63% | 48,55 | 49,0221 | 47,76 | 17.457 |
| 20 Feb 2025 | 49,07 | -0,90 | -1,80% | 49,97 | 50,02 | 48,49 | 25.807 |
| 19 Feb 2025 | 49,97 | -1,68 | -3,25% | 51,11 | 51,15 | 49,89 | 42.225 |
| 15 Feb 2025 | 51,65 | -1,75 | -3,28% | 53,58 | 53,58 | 50,68 | 32.858 |
| 14 Feb 2025 | 53,40 | 1,11 | 2,12% | 52,89 | 53,90 | 51,8301 | 29.814 |
| 13 Feb 2025 | 52,29 | -2,15 | -3,95% | 54,41 | 55,00 | 52,25 | 38.106 |
| 12 Feb 2025 | 54,44 | 4,27 | 8,51% | 50,08 | 54,77 | 49,33 | 47.938 |
| 11 Feb 2025 | 50,17 | -2,29 | -4,37% | 51,71 | 54,20 | 49,24 | 57.143 |
| 08 Feb 2025 | 52,46 | -4,01 | -7,10% | 55,94 | 55,94 | 51,9551 | 38.996 |
| 07 Feb 2025 | 56,47 | -3,14 | -5,27% | 60,34 | 60,34 | 55,9808 | 29.742 |
| 06 Feb 2025 | 59,61 | -3,44 | -5,46% | 62,55 | 63,05 | 59,28 | 53.858 |
| 05 Feb 2025 | 63,05 | 14,85 | 30,81% | 54,06 | 64,14 | 53,0425 | 121.151 |
| 04 Feb 2025 | 48,20 | -1,13 | -2,29% | 48,00 | 49,26 | 46,89 | 36.115 |
| 01 Feb 2025 | 49,33 | -2,12 | -4,12% | 51,00 | 51,565 | 48,89 | 23.182 |
| 31 Gen 2025 | 51,45 | 0,81 | 1,60% | 50,69 | 52,99 | 50,69 | 19.292 |
| 30 Gen 2025 | 50,64 | 0,87 | 1,75% | 49,65 | 51,10 | 48,59 | 31.562 |
| 29 Gen 2025 | 49,77 | 1,27 | 2,62% | 48,30 | 50,00 | 47,92 | 20.560 |
| 28 Gen 2025 | 48,50 | -1,38 | -2,77% | 49,30 | 50,23 | 48,50 | 38.228 |
| 25 Gen 2025 | 49,88 | -1,78 | -3,45% | 50,62 | 51,0912 | 49,76 | 21.078 |
| 24 Gen 2025 | 51,66 | 0,00 | 0,00% | 51,66 | 51,66 | 51,66 | 0 |
| 23 Gen 2025 | 51,66 | -0,22 | -0,42% | 52,27 | 53,27 | 51,42 | 33.129 |
| 22 Gen 2025 | 51,88 | 1,24 | 2,45% | 50,80 | 52,13 | 50,65 | 23.640 |
| 18 Gen 2025 | 50,64 | -0,30 | -0,58% | 51,26 | 51,50 | 50,64 | 10.355 |
| 17 Gen 2025 | 50,935 | -0,41 | -0,79% | 51,07 | 51,57 | 49,96 | 23.867 |
| 16 Gen 2025 | 51,34 | 2,39 | 4,88% | 49,95 | 51,695 | 49,95 | 19.665 |
| 15 Gen 2025 | 48,95 | -0,68 | -1,37% | 50,36 | 51,15 | 48,76 | 16.967 |
| 14 Gen 2025 | 49,63 | 1,26 | 2,60% | 48,37 | 50,08 | 46,63 | 27.764 |
| 11 Gen 2025 | 48,37 | -2,73 | -5,34% | 50,19 | 50,36 | 47,90 | 29.535 |
| 09 Gen 2025 | 51,10 | -0,36 | -0,70% | 50,76 | 51,56 | 50,10 | 23.867 |
| 08 Gen 2025 | 51,46 | -0,07 | -0,14% | 51,82 | 52,39 | 50,47 | 19.417 |
| 07 Gen 2025 | 51,53 | -1,57 | -2,96% | 52,94 | 53,44 | 51,00 | 30.796 |
| 04 Gen 2025 | 53,10 | -0,12 | -0,23% | 52,93 | 53,36 | 52,19 | 22.086 |
| 03 Gen 2025 | 53,22 | -1,12 | -2,06% | 54,08 | 54,725 | 52,71 | 26.629 |
| 01 Gen 2025 | 54,34 | -0,16 | -0,29% | 55,02 | 55,51 | 54,1795 | 15.613 |
| 31 Dic 2024 | 54,50 | -0,86 | -1,55% | 54,94 | 55,01 | 53,12 | 21.714 |
| 28 Dic 2024 | 55,36 | -2,45 | -4,24% | 57,81 | 57,81 | 55,09 | 14.008 |
| 27 Dic 2024 | 57,81 | 0,65 | 1,14% | 56,45 | 58,60 | 56,45 | 23.237 |
| 24 Dic 2024 | 57,16 | -0,19 | -0,33% | 56,96 | 58,45 | 56,23 | 14.267 |
| 24 Dic 2024 | 57,35 | -0,95 | -1,63% | 58,30 | 58,30 | 57,06 | 19.555 |
| 21 Dic 2024 | 58,30 | 0,69 | 1,20% | 56,33 | 58,85 | 56,33 | 81.820 |
| 20 Dic 2024 | 57,61 | -0,28 | -0,48% | 57,89 | 59,27 | 56,76 | 21.510 |
| 19 Dic 2024 | 57,89 | -3,97 | -6,42% | 61,44 | 61,445 | 57,46 | 44.957 |
| 18 Dic 2024 | 61,86 | -0,37 | -0,59% | 61,37 | 62,62 | 60,845 | 26.229 |
| 17 Dic 2024 | 62,23 | -2,25 | -3,49% | 64,74 | 65,87 | 61,28 | 34.664 |
| 14 Dic 2024 | 64,48 | 2,09 | 3,35% | 61,61 | 65,435 | 61,61 | 56.595 |
| 13 Dic 2024 | 62,39 | 1,34 | 2,19% | 62,22 | 62,70 | 60,675 | 29.039 |
| 12 Dic 2024 | 61,05 | 1,39 | 2,33% | 60,22 | 61,95 | 60,22 | 77.316 |
| 11 Dic 2024 | 59,66 | -0,44 | -0,73% | 60,59 | 60,99 | 59,62 | 20.461 |
| 10 Dic 2024 | 60,10 | 0,08 | 0,13% | 59,70 | 60,53 | 59,10 | 20.392 |
| 07 Dic 2024 | 60,02 | -1,06 | -1,74% | 61,08 | 61,34 | 58,82 | 24.952 |
| 06 Dic 2024 | 61,08 | -0,59 | -0,96% | 61,13 | 61,79 | 60,35 | 18.624 |
| 05 Dic 2024 | 61,67 | -0,45 | -0,72% | 62,01 | 62,33 | 60,905 | 18.807 |
| 04 Dic 2024 | 62,12 | 1,40 | 2,31% | 61,06 | 62,80 | 60,01 | 30.726 |
| 03 Dic 2024 | 60,72 | 1,69 | 2,86% | 59,53 | 60,75 | 59,2901 | 72.798 |
| 29 Nov 2024 | 59,03 | -0,14 | -0,24% | 59,60 | 59,99 | 58,65 | 7.385 |
| 28 Nov 2024 | 59,17 | -0,76 | -1,27% | 59,93 | 61,9085 | 58,38 | 34.206 |
|
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 |
