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 Nov 2024 | 32,03 | -1,07 | -3,23% | 33,13 | 33,245 | 31,72 | 5.157.821 |
| 27 Nov 2024 | 33,10 | -2,07 | -5,89% | 33,70 | 34,28 | 32,95 | 3.852.599 |
| 26 Nov 2024 | 35,17 | -0,63 | -1,76% | 35,04 | 35,28 | 34,68 | 3.288.754 |
| 23 Nov 2024 | 35,80 | -0,12 | -0,33% | 35,47 | 35,81 | 34,87 | 2.228.690 |
| 22 Nov 2024 | 35,92 | -0,08 | -0,22% | 35,395 | 35,92 | 35,28 | 775.089 |
| 21 Nov 2024 | 36,00 | -0,18 | -0,50% | 36,20 | 36,74 | 35,89 | 1.479.442 |
| 20 Nov 2024 | 36,18 | 0,05 | 0,14% | 36,17 | 36,39 | 35,83 | 1.330.700 |
| 19 Nov 2024 | 36,13 | 0,32 | 0,89% | 36,11 | 36,38 | 35,90 | 1.296.490 |
| 16 Nov 2024 | 35,81 | 0,45 | 1,27% | 35,70 | 36,025 | 35,48 | 1.178.209 |
| 15 Nov 2024 | 35,36 | -0,64 | -1,78% | 35,40 | 35,79 | 35,20 | 1.367.159 |
| 14 Nov 2024 | 36,00 | 0,07 | 0,19% | 35,81 | 36,04 | 35,28 | 1.391.851 |
| 13 Nov 2024 | 35,93 | -0,82 | -2,23% | 35,805 | 36,205 | 35,70 | 1.874.804 |
| 12 Nov 2024 | 36,75 | -0,25 | -0,68% | 36,55 | 36,85 | 36,23 | 1.341.684 |
| 09 Nov 2024 | 37,00 | -0,81 | -2,14% | 37,69 | 38,20 | 36,78 | 1.652.022 |
| 08 Nov 2024 | 37,81 | 1,17 | 3,19% | 38,70 | 38,74 | 37,54 | 1.812.176 |
| 07 Nov 2024 | 36,64 | -0,60 | -1,61% | 36,45 | 36,82 | 35,58 | 2.109.952 |
| 06 Nov 2024 | 37,24 | 0,45 | 1,22% | 37,80 | 37,80 | 36,6691 | 973.016 |
| 05 Nov 2024 | 36,79 | -0,83 | -2,21% | 37,72 | 38,33 | 36,76 | 3.461.396 |
| 01 Nov 2024 | 37,62 | 0,93 | 2,53% | 36,97 | 37,64 | 36,87 | 1.964.784 |
| 31 Ott 2024 | 36,69 | -0,82 | -2,19% | 37,07 | 37,10 | 36,28 | 1.327.591 |
| 30 Ott 2024 | 37,51 | -1,25 | -3,22% | 37,76 | 37,89 | 37,09 | 652.746 |
| 29 Ott 2024 | 38,76 | -0,34 | -0,87% | 39,305 | 39,35 | 38,53 | 1.018.024 |
| 28 Ott 2024 | 39,10 | 0,79 | 2,06% | 39,04 | 39,56 | 38,9001 | 1.114.522 |
| 26 Ott 2024 | 38,31 | 0,34 | 0,90% | 38,09 | 38,56 | 37,93 | 805.169 |
| 25 Ott 2024 | 37,97 | -0,43 | -1,12% | 38,50 | 38,57 | 37,72 | 1.284.683 |
| 24 Ott 2024 | 38,40 | 0,70 | 1,86% | 38,00 | 38,40 | 37,54 | 3.640.009 |
| 23 Ott 2024 | 37,70 | 0,61 | 1,64% | 37,21 | 38,00 | 36,91 | 2.058.010 |
| 22 Ott 2024 | 37,09 | -1,09 | -2,85% | 37,27 | 37,31 | 36,725 | 847.695 |
| 19 Ott 2024 | 38,18 | 1,35 | 3,67% | 39,84 | 39,84 | 37,67 | 1.816.206 |
| 18 Ott 2024 | 36,83 | -1,52 | -3,96% | 37,69 | 37,79 | 36,49 | 2.288.988 |
| 17 Ott 2024 | 38,35 | 0,55 | 1,46% | 37,97 | 38,77 | 37,49 | 1.744.317 |
| 16 Ott 2024 | 37,80 | -1,42 | -3,62% | 37,98 | 38,585 | 37,65 | 3.879.680 |
| 15 Ott 2024 | 39,22 | -1,11 | -2,75% | 39,88 | 40,31 | 39,06 | 2.189.483 |
| 12 Ott 2024 | 40,33 | -0,68 | -1,66% | 40,095 | 40,915 | 40,0601 | 1.110.792 |
| 11 Ott 2024 | 41,01 | 0,59 | 1,46% | 40,86 | 41,565 | 40,615 | 4.033.508 |
| 10 Ott 2024 | 40,42 | -0,03 | -0,07% | 39,53 | 40,65 | 39,135 | 2.052.234 |
| 09 Ott 2024 | 40,45 | -1,00 | -2,41% | 40,185 | 40,85 | 39,61 | 3.380.803 |
| 08 Ott 2024 | 41,45 | -0,28 | -0,67% | 42,07 | 42,18 | 41,00 | 2.250.592 |
| 05 Ott 2024 | 41,73 | 1,31 | 3,24% | 42,00 | 42,21 | 41,15 | 1.989.311 |
| 04 Ott 2024 | 40,42 | -1,04 | -2,51% | 39,99 | 40,60 | 39,60 | 1.364.035 |
| 03 Ott 2024 | 41,46 | 2,60 | 6,69% | 41,26 | 41,655 | 40,21 | 3.209.219 |
| 02 Ott 2024 | 38,86 | 1,66 | 4,46% | 37,55 | 38,94 | 37,085 | 2.020.101 |
| 01 Ott 2024 | 37,20 | -0,49 | -1,30% | 39,36 | 40,03 | 37,17 | 3.902.475 |
| 28 Set 2024 | 37,69 | 1,15 | 3,15% | 37,88 | 38,48 | 37,61 | 3.149.548 |
| 27 Set 2024 | 36,54 | 5,20 | 16,59% | 33,96 | 38,40 | 33,955 | 8.587.710 |
| 26 Set 2024 | 31,34 | -1,09 | -3,36% | 31,51 | 31,90 | 31,21 | 1.642.992 |
| 25 Set 2024 | 32,43 | 2,80 | 9,45% | 31,43 | 32,688 | 30,81 | 3.646.023 |
| 24 Set 2024 | 29,63 | -0,18 | -0,60% | 29,75 | 30,03 | 29,11 | 1.755.359 |
| 21 Set 2024 | 29,81 | -0,06 | -0,20% | 30,00 | 30,10 | 29,58 | 1.090.904 |
| 20 Set 2024 | 29,87 | 0,95 | 3,28% | 29,10 | 29,87 | 28,95 | 2.294.290 |
| 19 Set 2024 | 28,92 | -0,11 | -0,38% | 29,02 | 29,22 | 28,38 | 1.186.329 |
| 18 Set 2024 | 29,03 | 0,29 | 1,01% | 29,08 | 29,41 | 28,85 | 1.234.508 |
| 17 Set 2024 | 28,74 | 0,04 | 0,14% | 28,87 | 29,07 | 28,32 | 879.833 |
| 14 Set 2024 | 28,70 | -0,03 | -0,10% | 28,74 | 29,03 | 28,575 | 1.093.008 |
| 13 Set 2024 | 28,73 | -0,61 | -2,08% | 29,26 | 29,31 | 28,27 | 1.387.649 |
| 12 Set 2024 | 29,34 | -0,29 | -0,98% | 29,62 | 29,62 | 28,94 | 1.202.655 |
| 11 Set 2024 | 29,63 | -0,27 | -0,90% | 29,75 | 29,84 | 29,54 | 968.963 |
| 10 Set 2024 | 29,90 | -0,22 | -0,73% | 29,90 | 30,08 | 29,75 | 1.802.209 |
| 07 Set 2024 | 30,12 | 0,38 | 1,28% | 29,985 | 30,38 | 29,95 | 2.936.507 |
| 06 Set 2024 | 29,74 | 0,35 | 1,21% | 29,41 | 30,09 | 29,395 | 1.564.322 |
| 05 Set 2024 | 29,385 | -0,19 | -0,63% | 29,62 | 30,26 | 29,19 | 1.382.320 |
| 04 Set 2024 | 29,57 | -0,87 | -2,86% | 29,88 | 29,99 | 29,40 | 1.133.238 |
|
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 |
