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 |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 40,85 | -0,25 | -0,61% | 40,40 | 41,18 | 38,61 | 2.203.345 |
| 11 Gen 2025 | 41,10 | -1,43 | -3,36% | 40,84 | 41,97 | 40,61 | 2.409.212 |
| 09 Gen 2025 | 42,53 | -1,39 | -3,16% | 42,22 | 42,89 | 41,53 | 2.803.262 |
| 08 Gen 2025 | 43,92 | 3,21 | 7,89% | 40,75 | 44,56 | 40,735 | 4.503.191 |
| 07 Gen 2025 | 40,71 | 1,08 | 2,73% | 40,75 | 42,915 | 40,46 | 2.954.696 |
| 04 Gen 2025 | 39,63 | 0,13 | 0,33% | 39,59 | 40,52 | 39,3069 | 1.973.662 |
| 03 Gen 2025 | 39,50 | 2,97 | 8,13% | 37,39 | 40,22 | 37,1628 | 2.616.181 |
| 01 Gen 2025 | 36,53 | -0,44 | -1,19% | 37,21 | 37,88 | 36,47 | 2.416.524 |
| 31 Dic 2024 | 36,97 | -0,26 | -0,70% | 36,78 | 37,25 | 36,16 | 1.450.256 |
| 28 Dic 2024 | 37,23 | 0,26 | 0,70% | 36,62 | 37,50 | 36,47 | 1.242.568 |
| 27 Dic 2024 | 36,97 | 0,23 | 0,63% | 36,30 | 37,07 | 36,16 | 1.176.430 |
| 24 Dic 2024 | 36,74 | 0,34 | 0,93% | 36,73 | 36,97 | 35,95 | 670.086 |
| 24 Dic 2024 | 36,40 | 1,25 | 3,56% | 35,25 | 36,50 | 35,17 | 1.673.891 |
| 21 Dic 2024 | 35,15 | 1,31 | 3,87% | 33,40 | 36,15 | 33,29 | 7.305.370 |
| 20 Dic 2024 | 33,84 | -1,15 | -3,29% | 34,98 | 35,41 | 33,76 | 2.038.235 |
| 19 Dic 2024 | 34,99 | -0,73 | -2,04% | 35,86 | 37,29 | 34,56 | 2.008.794 |
| 18 Dic 2024 | 35,72 | 0,18 | 0,51% | 35,20 | 36,80 | 35,00 | 1.764.465 |
| 17 Dic 2024 | 35,54 | 0,07 | 0,20% | 36,00 | 36,47 | 35,42 | 1.949.755 |
| 14 Dic 2024 | 35,47 | 0,26 | 0,74% | 35,00 | 35,72 | 34,54 | 1.410.912 |
| 13 Dic 2024 | 35,21 | -1,42 | -3,88% | 36,25 | 36,70 | 35,15 | 1.651.985 |
| 12 Dic 2024 | 36,63 | -0,32 | -0,87% | 37,48 | 37,81 | 35,40 | 1.747.935 |
| 11 Dic 2024 | 36,95 | -1,40 | -3,65% | 37,94 | 37,94 | 36,37 | 1.781.491 |
| 10 Dic 2024 | 38,35 | 2,06 | 5,68% | 36,86 | 39,53 | 36,73 | 2.265.034 |
| 07 Dic 2024 | 36,29 | -0,13 | -0,36% | 36,62 | 37,14 | 36,04 | 1.517.528 |
| 06 Dic 2024 | 36,42 | -1,81 | -4,73% | 38,08 | 38,555 | 36,40 | 2.460.970 |
| 05 Dic 2024 | 38,23 | -0,91 | -2,32% | 39,16 | 39,71 | 37,7006 | 2.177.888 |
| 04 Dic 2024 | 39,14 | -0,75 | -1,88% | 39,58 | 40,03 | 38,53 | 2.055.113 |
| 03 Dic 2024 | 39,89 | 1,73 | 4,53% | 38,85 | 40,26 | 38,52 | 1.796.570 |
| 29 Nov 2024 | 38,16 | -1,55 | -3,90% | 39,58 | 39,91 | 38,12 | 1.483.574 |
| 28 Nov 2024 | 39,71 | 0,84 | 2,16% | 39,09 | 40,39 | 38,87 | 1.187.756 |
| 27 Nov 2024 | 38,87 | -1,53 | -3,79% | 39,73 | 39,99 | 38,41 | 1.676.462 |
| 26 Nov 2024 | 40,40 | 1,55 | 3,99% | 39,80 | 41,42 | 39,3029 | 2.394.171 |
| 23 Nov 2024 | 38,85 | 1,45 | 3,88% | 37,40 | 39,00 | 37,40 | 1.820.587 |
| 22 Nov 2024 | 37,40 | -0,19 | -0,51% | 37,60 | 38,16 | 37,14 | 1.703.535 |
| 21 Nov 2024 | 37,59 | 1,19 | 3,27% | 36,56 | 37,68 | 36,51 | 1.737.995 |
| 20 Nov 2024 | 36,40 | -1,03 | -2,75% | 37,35 | 37,855 | 36,34 | 1.712.639 |
| 19 Nov 2024 | 37,43 | 0,63 | 1,71% | 36,33 | 37,7997 | 35,86 | 2.116.709 |
| 16 Nov 2024 | 36,80 | -2,96 | -7,44% | 39,98 | 40,18 | 36,44 | 3.022.854 |
| 15 Nov 2024 | 39,76 | 2,46 | 6,60% | 37,10 | 40,33 | 36,56 | 3.396.262 |
| 14 Nov 2024 | 37,30 | -0,88 | -2,30% | 38,10 | 39,302 | 37,215 | 1.953.809 |
| 13 Nov 2024 | 38,18 | -1,40 | -3,54% | 38,60 | 39,11 | 37,49 | 2.605.661 |
| 12 Nov 2024 | 39,58 | -0,56 | -1,40% | 40,19 | 40,44 | 38,87 | 2.353.680 |
| 09 Nov 2024 | 40,14 | -1,21 | -2,93% | 40,44 | 41,76 | 39,75 | 2.897.671 |
| 08 Nov 2024 | 41,35 | -0,28 | -0,67% | 41,89 | 41,955 | 39,6514 | 3.361.184 |
| 07 Nov 2024 | 41,63 | -2,46 | -5,58% | 39,00 | 42,455 | 37,7522 | 9.051.587 |
| 06 Nov 2024 | 44,09 | 2,13 | 5,08% | 41,27 | 44,24 | 40,90 | 3.074.740 |
| 05 Nov 2024 | 41,96 | 2,35 | 5,93% | 40,60 | 43,60 | 40,53 | 4.759.903 |
| 01 Nov 2024 | 39,61 | -0,21 | -0,53% | 39,59 | 40,3652 | 38,21 | 4.577.211 |
| 31 Ott 2024 | 39,82 | 7,85 | 24,55% | 38,88 | 41,00 | 36,39 | 10.269.861 |
| 30 Ott 2024 | 31,97 | -0,36 | -1,11% | 31,58 | 32,925 | 31,18 | 5.557.647 |
| 29 Ott 2024 | 32,33 | -0,23 | -0,71% | 32,05 | 32,49 | 31,50 | 2.197.141 |
| 28 Ott 2024 | 32,56 | 1,10 | 3,50% | 32,17 | 32,8806 | 31,99 | 2.358.170 |
| 26 Ott 2024 | 31,46 | 0,17 | 0,54% | 31,48 | 32,18 | 31,24 | 2.033.240 |
| 25 Ott 2024 | 31,29 | -0,13 | -0,41% | 31,26 | 31,81 | 30,93 | 2.217.208 |
| 24 Ott 2024 | 31,42 | -0,63 | -1,95% | 31,55 | 32,20 | 31,17 | 2.869.166 |
| 23 Ott 2024 | 32,045 | -0,56 | -1,70% | 32,60 | 32,615 | 31,81 | 2.520.204 |
| 22 Ott 2024 | 32,60 | -0,92 | -2,74% | 33,33 | 33,58 | 31,79 | 2.454.358 |
| 19 Ott 2024 | 33,52 | -0,05 | -0,15% | 33,78 | 34,01 | 33,13 | 1.836.464 |
| 18 Ott 2024 | 33,57 | -1,47 | -4,20% | 35,11 | 35,1449 | 33,54 | 2.236.103 |
| 17 Ott 2024 | 35,04 | 0,84 | 2,46% | 34,46 | 35,45 | 34,46 | 2.285.969 |
|
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 |
