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 |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 44,98 | 3,25 | 7,79% | 41,49 | 45,76 | 40,00 | 13.429.774 |
| 26 Feb 2025 | 41,73 | 6,03 | 16,89% | 36,49 | 42,88 | 36,44 | 14.998.884 |
| 25 Feb 2025 | 35,70 | 1,48 | 4,32% | 34,14 | 36,86 | 33,27 | 9.804.864 |
| 22 Feb 2025 | 34,22 | 2,96 | 9,47% | 31,43 | 34,7999 | 31,19 | 7.318.838 |
| 21 Feb 2025 | 31,26 | 1,07 | 3,54% | 30,07 | 32,329 | 30,07 | 5.142.211 |
| 20 Feb 2025 | 30,19 | -1,14 | -3,64% | 31,405 | 31,42 | 29,0139 | 7.012.861 |
| 19 Feb 2025 | 31,33 | 0,33 | 1,06% | 31,13 | 32,0498 | 30,6466 | 4.129.585 |
| 15 Feb 2025 | 31,00 | 0,04 | 0,13% | 30,17 | 32,45 | 30,17 | 6.586.489 |
| 14 Feb 2025 | 30,96 | -4,02 | -11,49% | 33,25 | 33,70 | 30,45 | 11.188.071 |
| 13 Feb 2025 | 34,98 | -1,81 | -4,92% | 36,50 | 36,66 | 32,855 | 13.229.125 |
| 12 Feb 2025 | 36,79 | 4,09 | 12,51% | 33,60 | 37,45 | 32,93 | 9.899.970 |
| 11 Feb 2025 | 32,70 | 1,89 | 6,13% | 31,75 | 32,73 | 30,64 | 7.867.826 |
| 08 Feb 2025 | 30,81 | 1,98 | 6,87% | 29,47 | 30,99 | 27,88 | 6.059.594 |
| 07 Feb 2025 | 28,83 | 0,59 | 2,09% | 29,01 | 30,51 | 28,68 | 6.386.066 |
| 06 Feb 2025 | 28,24 | 1,90 | 7,21% | 27,10 | 28,60 | 26,88 | 4.039.138 |
| 05 Feb 2025 | 26,34 | -1,19 | -4,32% | 27,75 | 27,90 | 26,1102 | 4.630.825 |
| 04 Feb 2025 | 27,53 | 2,58 | 10,34% | 27,18 | 28,70 | 26,8902 | 9.777.093 |
| 01 Feb 2025 | 24,95 | -0,57 | -2,23% | 25,38 | 25,41 | 23,04 | 15.844.830 |
| 31 Gen 2025 | 25,52 | -1,71 | -6,28% | 24,12 | 27,74 | 24,00 | 14.443.962 |
| 30 Gen 2025 | 27,23 | 1,33 | 5,14% | 26,30 | 27,67 | 25,8599 | 9.054.876 |
| 29 Gen 2025 | 25,90 | -0,07 | -0,27% | 26,06 | 27,38 | 25,5701 | 5.038.987 |
| 28 Gen 2025 | 25,97 | 1,15 | 4,63% | 26,29 | 26,98 | 24,83 | 7.360.949 |
| 25 Gen 2025 | 24,82 | 1,02 | 4,29% | 23,891 | 24,92 | 23,49 | 4.279.049 |
| 24 Gen 2025 | 23,80 | 0,00 | 0,00% | 23,80 | 23,80 | 23,80 | 0 |
| 23 Gen 2025 | 23,80 | 0,95 | 4,16% | 23,64 | 23,88 | 22,84 | 4.198.406 |
| 22 Gen 2025 | 22,85 | 0,30 | 1,33% | 21,93 | 24,71 | 21,93 | 7.637.984 |
| 18 Gen 2025 | 22,55 | -1,50 | -6,24% | 23,11 | 23,35 | 21,04 | 11.172.016 |
| 17 Gen 2025 | 24,05 | 1,52 | 6,75% | 23,05 | 24,52 | 23,05 | 5.751.175 |
| 16 Gen 2025 | 22,53 | -4,32 | -16,09% | 24,99 | 25,5799 | 22,36 | 13.681.366 |
| 15 Gen 2025 | 26,85 | 0,95 | 3,67% | 24,50 | 27,05 | 23,4774 | 8.434.319 |
| 14 Gen 2025 | 25,90 | -1,19 | -4,39% | 28,70 | 29,0999 | 25,88 | 7.282.054 |
| 11 Gen 2025 | 27,09 | 0,06 | 0,22% | 27,55 | 28,51 | 26,48 | 7.581.269 |
| 09 Gen 2025 | 27,03 | -0,07 | -0,26% | 27,30 | 28,07 | 26,01 | 10.043.780 |
| 08 Gen 2025 | 27,10 | 2,05 | 8,18% | 25,71 | 27,64 | 24,685 | 9.227.271 |
| 07 Gen 2025 | 25,05 | -0,05 | -0,20% | 23,59 | 26,19 | 23,18 | 8.483.094 |
| 04 Gen 2025 | 25,10 | -4,94 | -16,44% | 29,70 | 29,73 | 24,92 | 12.163.909 |
| 03 Gen 2025 | 30,04 | 3,27 | 12,22% | 28,55 | 30,8593 | 28,46 | 15.013.549 |
| 01 Gen 2025 | 26,77 | 1,65 | 6,57% | 24,35 | 26,91 | 23,86 | 10.697.488 |
| 31 Dic 2024 | 25,12 | 1,57 | 6,67% | 24,94 | 25,31 | 24,10 | 8.773.220 |
| 28 Dic 2024 | 23,55 | 2,12 | 9,89% | 21,89 | 24,04 | 21,8815 | 10.514.927 |
| 27 Dic 2024 | 21,43 | 0,70 | 3,38% | 20,47 | 21,719 | 20,47 | 8.981.822 |
| 24 Dic 2024 | 20,73 | -3,44 | -14,23% | 23,65 | 23,74 | 20,73 | 9.269.774 |
| 24 Dic 2024 | 24,17 | -2,53 | -9,48% | 24,15 | 26,0607 | 23,77 | 10.140.094 |
| 21 Dic 2024 | 26,70 | 1,52 | 6,04% | 26,25 | 27,07 | 23,73 | 15.930.381 |
| 20 Dic 2024 | 25,18 | 0,46 | 1,86% | 23,46 | 27,02 | 22,9236 | 21.154.078 |
| 19 Dic 2024 | 24,72 | 3,49 | 16,44% | 22,42 | 25,90 | 20,49 | 30.554.924 |
| 18 Dic 2024 | 21,23 | -1,70 | -7,41% | 21,74 | 23,43 | 20,93 | 30.399.240 |
| 17 Dic 2024 | 22,93 | -3,14 | -12,04% | 25,51 | 26,09 | 22,915 | 14.490.265 |
| 14 Dic 2024 | 26,07 | -2,50 | -8,75% | 28,25 | 28,865 | 26,07 | 8.217.521 |
| 13 Dic 2024 | 28,57 | 0,85 | 3,07% | 27,5627 | 28,93 | 27,09 | 7.139.767 |
| 12 Dic 2024 | 27,72 | -3,62 | -11,55% | 30,02 | 31,177 | 27,72 | 9.344.970 |
| 11 Dic 2024 | 31,34 | -1,91 | -5,74% | 32,80 | 33,08 | 29,9201 | 7.159.339 |
| 10 Dic 2024 | 33,25 | -0,13 | -0,39% | 31,925 | 35,25 | 30,7421 | 5.594.908 |
| 07 Dic 2024 | 33,38 | -3,96 | -10,61% | 36,02 | 37,05 | 33,34 | 3.931.376 |
| 06 Dic 2024 | 37,34 | -2,54 | -6,37% | 39,43 | 39,43 | 36,04 | 3.951.034 |
| 05 Dic 2024 | 39,88 | -1,53 | -3,69% | 41,63 | 42,08 | 39,832 | 1.714.740 |
| 04 Dic 2024 | 41,41 | 1,34 | 3,34% | 41,40 | 42,1299 | 40,4336 | 1.946.796 |
| 03 Dic 2024 | 40,07 | -2,98 | -6,92% | 41,25 | 41,54 | 39,35 | 2.542.318 |
| 29 Nov 2024 | 43,05 | -3,33 | -7,18% | 45,52 | 45,75 | 43,02 | 1.240.426 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
