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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 28,16 | -1,24 | -4,22% | 30,00 | 31,6697 | 27,52 | 261.825 |
| 04 Mar 2025 | 29,40 | 0,35 | 1,20% | 29,12 | 30,00 | 29,12 | 175.172 |
| 01 Mar 2025 | 29,05 | -1,04 | -3,46% | 29,96 | 30,97 | 28,03 | 266.409 |
| 28 Feb 2025 | 30,09 | 0,79 | 2,70% | 29,50 | 31,4041 | 29,50 | 350.251 |
| 27 Feb 2025 | 29,30 | 0,39 | 1,35% | 29,00 | 30,035 | 29,00 | 177.614 |
| 26 Feb 2025 | 28,91 | 0,56 | 1,98% | 28,08 | 29,075 | 27,37 | 237.943 |
| 25 Feb 2025 | 28,35 | 0,09 | 0,32% | 28,60 | 28,9815 | 27,67 | 196.357 |
| 22 Feb 2025 | 28,26 | 0,34 | 1,22% | 28,00 | 28,67 | 28,00 | 207.140 |
| 21 Feb 2025 | 27,92 | -0,61 | -2,14% | 28,60 | 28,80 | 27,85 | 215.323 |
| 20 Feb 2025 | 28,53 | 0,28 | 0,99% | 29,27 | 29,27 | 27,985 | 215.989 |
| 19 Feb 2025 | 28,25 | 0,08 | 0,28% | 28,47 | 28,66 | 28,00 | 134.397 |
| 15 Feb 2025 | 28,17 | 0,04 | 0,14% | 28,23 | 28,5799 | 27,876 | 117.852 |
| 14 Feb 2025 | 28,13 | 1,47 | 5,51% | 27,66 | 28,26 | 26,70 | 228.923 |
| 13 Feb 2025 | 26,66 | -0,50 | -1,84% | 27,17 | 28,099 | 26,66 | 101.303 |
| 12 Feb 2025 | 27,16 | 1,64 | 6,43% | 25,89 | 27,26 | 25,40 | 227.033 |
| 11 Feb 2025 | 25,52 | 0,27 | 1,07% | 25,25 | 25,8674 | 25,25 | 106.112 |
| 08 Feb 2025 | 25,25 | -0,18 | -0,71% | 25,44 | 25,70 | 25,08 | 104.299 |
| 07 Feb 2025 | 25,43 | -0,82 | -3,12% | 26,41 | 26,41 | 25,23 | 74.773 |
| 06 Feb 2025 | 26,25 | 0,24 | 0,92% | 26,00 | 26,7208 | 25,60 | 253.841 |
| 05 Feb 2025 | 26,01 | 0,89 | 3,54% | 25,45 | 26,10 | 25,305 | 217.029 |
| 04 Feb 2025 | 25,12 | 0,30 | 1,21% | 24,34 | 25,15 | 24,01 | 164.044 |
| 01 Feb 2025 | 24,82 | 0,22 | 0,89% | 24,50 | 24,91 | 23,09 | 130.573 |
| 31 Gen 2025 | 24,60 | 0,35 | 1,44% | 24,44 | 24,90 | 24,26 | 155.410 |
| 30 Gen 2025 | 24,25 | 0,65 | 2,75% | 23,79 | 24,50 | 23,71 | 123.648 |
| 29 Gen 2025 | 23,60 | 0,62 | 2,70% | 22,92 | 23,735 | 22,92 | 61.234 |
| 28 Gen 2025 | 22,98 | -0,33 | -1,42% | 23,20 | 23,55 | 22,81 | 90.333 |
| 25 Gen 2025 | 23,31 | 0,39 | 1,70% | 23,16 | 23,39 | 22,695 | 86.024 |
| 24 Gen 2025 | 22,92 | 0,00 | 0,00% | 22,92 | 22,92 | 22,92 | 0 |
| 23 Gen 2025 | 22,92 | -0,42 | -1,80% | 23,31 | 23,31 | 22,35 | 87.470 |
| 22 Gen 2025 | 23,34 | 0,41 | 1,79% | 22,94 | 23,64 | 22,76 | 165.265 |
| 18 Gen 2025 | 22,93 | -0,07 | -0,30% | 23,14 | 23,235 | 22,55 | 163.175 |
| 17 Gen 2025 | 23,00 | 0,71 | 3,19% | 22,35 | 23,32 | 22,35 | 167.251 |
| 16 Gen 2025 | 22,29 | 1,02 | 4,80% | 21,29 | 22,31 | 21,1982 | 151.333 |
| 15 Gen 2025 | 21,27 | 0,19 | 0,90% | 21,04 | 21,34 | 20,89 | 73.451 |
| 14 Gen 2025 | 21,08 | -0,32 | -1,50% | 21,41 | 21,48 | 20,6206 | 45.881 |
| 11 Gen 2025 | 21,40 | -0,10 | -0,47% | 21,50 | 21,80 | 21,09 | 147.027 |
| 09 Gen 2025 | 21,50 | 0,80 | 3,86% | 20,83 | 21,63 | 20,40 | 118.654 |
| 08 Gen 2025 | 20,70 | -0,27 | -1,29% | 20,97 | 21,22 | 20,5038 | 99.489 |
| 07 Gen 2025 | 20,97 | 0,31 | 1,50% | 20,97 | 21,4423 | 20,70 | 122.925 |
| 04 Gen 2025 | 20,66 | 0,76 | 3,82% | 19,90 | 20,71 | 19,54 | 70.570 |
| 03 Gen 2025 | 19,90 | 0,18 | 0,91% | 19,35 | 20,07 | 19,35 | 87.345 |
| 01 Gen 2025 | 19,72 | 0,40 | 2,07% | 19,45 | 20,00 | 19,445 | 60.221 |
| 31 Dic 2024 | 19,32 | 0,10 | 0,52% | 19,32 | 19,45 | 18,67 | 58.489 |
| 28 Dic 2024 | 19,22 | 0,20 | 1,05% | 19,00 | 19,345 | 18,90 | 48.397 |
| 27 Dic 2024 | 19,02 | 0,00 | 0,00% | 18,95 | 19,35 | 18,825 | 35.970 |
| 24 Dic 2024 | 19,02 | 0,36 | 1,93% | 18,77 | 19,145 | 18,77 | 16.947 |
| 24 Dic 2024 | 18,66 | 0,47 | 2,58% | 18,22 | 18,8422 | 18,05 | 96.740 |
| 21 Dic 2024 | 18,19 | 0,22 | 1,22% | 17,91 | 18,83 | 17,91 | 134.615 |
| 20 Dic 2024 | 17,97 | 0,02 | 0,11% | 18,09 | 18,47 | 17,71 | 67.605 |
| 19 Dic 2024 | 17,95 | -0,14 | -0,77% | 18,21 | 18,30 | 17,76 | 105.523 |
| 18 Dic 2024 | 18,09 | 0,23 | 1,29% | 18,06 | 18,26 | 17,72 | 77.905 |
| 17 Dic 2024 | 17,86 | -0,50 | -2,72% | 18,30 | 18,46 | 17,72 | 56.481 |
| 14 Dic 2024 | 18,36 | 0,05 | 0,27% | 18,25 | 18,555 | 18,00 | 91.691 |
| 13 Dic 2024 | 18,31 | -0,13 | -0,70% | 18,39 | 18,51 | 18,15 | 43.541 |
| 12 Dic 2024 | 18,44 | 0,35 | 1,93% | 18,33 | 18,79 | 18,15 | 35.698 |
| 11 Dic 2024 | 18,09 | -0,48 | -2,58% | 18,65 | 18,77 | 17,93 | 63.476 |
| 10 Dic 2024 | 18,57 | 0,25 | 1,36% | 18,53 | 18,80 | 18,21 | 67.160 |
| 07 Dic 2024 | 18,32 | 0,23 | 1,27% | 18,07 | 18,32 | 17,92 | 82.107 |
| 06 Dic 2024 | 18,09 | -0,53 | -2,85% | 18,62 | 18,775 | 17,905 | 69.737 |
|
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 |
