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 |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 22,64 | -1,65 | -6,79% | 23,46 | 23,59 | 22,56 | 1.589.448 |
| 03 Gen 2025 | 24,29 | -1,13 | -4,45% | 24,7507 | 25,32 | 24,12 | 1.133.025 |
| 01 Gen 2025 | 25,42 | 0,84 | 3,42% | 24,40 | 25,515 | 24,40 | 831.826 |
| 31 Dic 2024 | 24,58 | -0,07 | -0,28% | 25,28 | 25,45 | 23,8101 | 837.981 |
| 28 Dic 2024 | 24,65 | 0,75 | 3,14% | 24,38 | 25,24 | 24,32 | 557.516 |
| 27 Dic 2024 | 23,90 | 0,10 | 0,42% | 24,00 | 24,45 | 23,67 | 457.052 |
| 24 Dic 2024 | 23,80 | -0,17 | -0,71% | 23,88 | 24,21 | 23,3901 | 379.800 |
| 24 Dic 2024 | 23,97 | -4,86 | -16,86% | 24,92 | 25,1791 | 23,94 | 986.360 |
| 21 Dic 2024 | 28,83 | -1,50 | -4,95% | 30,94 | 31,17 | 28,731 | 649.625 |
| 20 Dic 2024 | 30,33 | -0,55 | -1,78% | 29,97 | 30,72 | 29,14 | 678.246 |
| 19 Dic 2024 | 30,88 | 0,42 | 1,38% | 29,22 | 31,12 | 28,25 | 1.055.277 |
| 18 Dic 2024 | 30,46 | 0,57 | 1,91% | 30,90 | 31,64 | 30,0425 | 1.196.139 |
| 17 Dic 2024 | 29,89 | 0,72 | 2,47% | 29,291 | 30,38 | 29,278 | 955.353 |
| 14 Dic 2024 | 29,17 | 0,98 | 3,48% | 27,60 | 29,6436 | 27,57 | 993.737 |
| 13 Dic 2024 | 28,19 | 0,57 | 2,06% | 28,23 | 28,6198 | 27,8729 | 686.268 |
| 12 Dic 2024 | 27,62 | -1,33 | -4,59% | 28,3452 | 28,8994 | 27,33 | 882.706 |
| 11 Dic 2024 | 28,95 | 1,13 | 4,06% | 27,77 | 29,32 | 26,925 | 1.043.364 |
| 10 Dic 2024 | 27,82 | 1,05 | 3,92% | 27,84 | 28,27 | 27,48 | 824.737 |
| 07 Dic 2024 | 26,77 | 0,69 | 2,65% | 26,30 | 27,07 | 25,90 | 773.791 |
| 06 Dic 2024 | 26,08 | 0,02 | 0,08% | 26,07 | 26,3565 | 25,68 | 809.323 |
| 05 Dic 2024 | 26,06 | -1,41 | -5,13% | 27,039 | 27,4393 | 25,859 | 1.071.543 |
| 04 Dic 2024 | 27,47 | -0,47 | -1,68% | 27,97 | 28,15 | 27,3999 | 630.090 |
| 03 Dic 2024 | 27,94 | -0,08 | -0,29% | 27,88 | 28,16 | 27,40 | 797.705 |
| 29 Nov 2024 | 28,02 | -0,92 | -3,18% | 28,52 | 28,75 | 27,68 | 485.355 |
| 28 Nov 2024 | 28,94 | 0,45 | 1,58% | 29,07 | 30,02 | 28,94 | 971.656 |
| 27 Nov 2024 | 28,49 | -0,24 | -0,84% | 28,0407 | 28,83 | 27,69 | 836.318 |
| 26 Nov 2024 | 28,73 | 1,70 | 6,29% | 27,48 | 28,77 | 27,43 | 880.264 |
| 23 Nov 2024 | 27,03 | 1,26 | 4,89% | 25,85 | 27,24 | 25,66 | 1.036.799 |
| 22 Nov 2024 | 25,77 | -0,23 | -0,88% | 25,07 | 27,365 | 24,15 | 3.390.617 |
| 21 Nov 2024 | 26,00 | 0,31 | 1,21% | 25,8884 | 26,80 | 25,81 | 2.169.819 |
| 20 Nov 2024 | 25,69 | -2,01 | -7,26% | 27,37 | 27,40 | 25,655 | 1.917.393 |
| 19 Nov 2024 | 27,70 | 0,53 | 1,95% | 27,75 | 28,54 | 27,29 | 1.123.297 |
| 16 Nov 2024 | 27,17 | 1,30 | 5,03% | 26,49 | 27,65 | 26,4301 | 1.309.285 |
| 15 Nov 2024 | 25,87 | -0,08 | -0,31% | 25,87 | 26,1993 | 25,28 | 936.242 |
| 14 Nov 2024 | 25,95 | 0,49 | 1,92% | 25,36 | 26,09 | 25,26 | 743.993 |
| 13 Nov 2024 | 25,46 | -0,83 | -3,16% | 25,795 | 26,0999 | 25,12 | 1.011.855 |
| 12 Nov 2024 | 26,29 | 0,62 | 2,42% | 25,60 | 26,73 | 25,47 | 1.533.498 |
| 09 Nov 2024 | 25,67 | 0,32 | 1,26% | 25,38 | 26,01 | 25,1201 | 1.113.139 |
| 08 Nov 2024 | 25,35 | -0,89 | -3,39% | 26,01 | 26,045 | 25,32 | 704.892 |
| 07 Nov 2024 | 26,24 | -1,68 | -6,02% | 26,7737 | 27,28 | 25,95 | 1.258.468 |
| 06 Nov 2024 | 27,92 | -1,17 | -4,02% | 28,47 | 28,59 | 27,7503 | 1.621.895 |
| 05 Nov 2024 | 29,09 | -0,25 | -0,85% | 28,69 | 29,27 | 28,19 | 1.118.945 |
| 01 Nov 2024 | 29,34 | -0,91 | -3,01% | 29,57 | 29,57 | 28,675 | 2.034.173 |
| 31 Ott 2024 | 30,25 | 2,01 | 7,12% | 29,12 | 30,40 | 29,0807 | 2.492.479 |
| 30 Ott 2024 | 28,24 | 0,60 | 2,17% | 28,18 | 28,9496 | 27,93 | 1.109.200 |
| 29 Ott 2024 | 27,64 | -0,17 | -0,61% | 27,99 | 28,32 | 27,33 | 1.829.661 |
| 28 Ott 2024 | 27,81 | 0,29 | 1,05% | 27,08 | 27,97 | 27,08 | 1.370.967 |
| 26 Ott 2024 | 27,52 | -0,33 | -1,18% | 27,71 | 27,73 | 26,75 | 1.930.270 |
| 25 Ott 2024 | 27,85 | -0,24 | -0,85% | 27,72 | 28,4392 | 27,57 | 2.186.421 |
| 24 Ott 2024 | 28,09 | 1,12 | 4,15% | 27,38 | 28,68 | 27,38 | 3.151.965 |
| 23 Ott 2024 | 26,97 | 0,02 | 0,07% | 27,231 | 27,48 | 26,74 | 1.939.660 |
| 22 Ott 2024 | 26,95 | -1,76 | -6,13% | 28,63 | 28,70 | 26,9499 | 2.892.095 |
| 19 Ott 2024 | 28,71 | -0,30 | -1,03% | 28,44 | 28,92 | 28,44 | 1.542.626 |
| 18 Ott 2024 | 29,01 | -0,42 | -1,43% | 28,26 | 29,03 | 27,754 | 4.880.941 |
| 17 Ott 2024 | 29,43 | -1,41 | -4,57% | 30,06 | 30,84 | 29,09 | 3.018.963 |
| 16 Ott 2024 | 30,84 | 2,08 | 7,23% | 28,90 | 31,72 | 28,66 | 3.667.406 |
| 15 Ott 2024 | 28,76 | -1,14 | -3,81% | 29,34 | 29,39 | 28,30 | 1.943.403 |
| 12 Ott 2024 | 29,90 | 0,04 | 0,13% | 30,14 | 30,19 | 29,54 | 1.186.754 |
| 11 Ott 2024 | 29,86 | -0,75 | -2,45% | 30,88 | 30,97 | 29,80 | 2.030.529 |
| 10 Ott 2024 | 30,61 | 0,10 | 0,33% | 30,09 | 31,0462 | 29,99 | 1.747.783 |
| 09 Ott 2024 | 30,51 | -1,93 | -5,95% | 31,52 | 31,80 | 30,2851 | 2.211.051 |
| 08 Ott 2024 | 32,44 | -1,17 | -3,48% | 33,54 | 33,57 | 31,30 | 2.629.015 |
|
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 |
