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 Mar 2025 | 30,89 | 1,16 | 3,90% | 30,125 | 31,48 | 29,71 | 4.581.216 |
| 13 Mar 2025 | 29,73 | 0,18 | 0,61% | 29,30 | 30,65 | 29,06 | 5.277.278 |
| 12 Mar 2025 | 29,55 | 3,03 | 11,43% | 27,69 | 30,14 | 27,59 | 6.642.756 |
| 11 Mar 2025 | 26,52 | -1,44 | -5,15% | 25,545 | 26,81 | 24,44 | 7.210.786 |
| 10 Mar 2025 | 27,96 | -1,14 | -3,92% | 29,09 | 30,325 | 27,9101 | 3.008.667 |
| 08 Mar 2025 | 29,10 | 0,42 | 1,46% | 28,36 | 29,45 | 27,62 | 2.548.308 |
| 07 Mar 2025 | 28,68 | 0,74 | 2,65% | 27,772 | 30,555 | 27,76 | 4.211.375 |
| 06 Mar 2025 | 27,94 | -0,15 | -0,53% | 28,26 | 28,26 | 26,97 | 3.122.914 |
| 05 Mar 2025 | 28,09 | 2,39 | 9,30% | 24,89 | 28,28 | 24,4075 | 5.675.195 |
| 04 Mar 2025 | 25,70 | -3,17 | -10,98% | 28,64 | 29,10 | 25,35 | 7.238.396 |
| 01 Mar 2025 | 28,87 | 0,20 | 0,70% | 28,24 | 29,29 | 28,11 | 3.060.978 |
| 28 Feb 2025 | 28,67 | 0,85 | 3,06% | 28,14 | 29,53 | 27,88 | 3.977.989 |
| 27 Feb 2025 | 27,82 | -0,50 | -1,77% | 28,50 | 29,33 | 27,20 | 3.516.886 |
| 26 Feb 2025 | 28,32 | -0,88 | -3,01% | 29,31 | 29,60 | 27,50 | 5.705.446 |
| 25 Feb 2025 | 29,20 | -4,87 | -14,29% | 33,90 | 34,06 | 29,0141 | 8.682.946 |
| 22 Feb 2025 | 34,07 | 2,44 | 7,71% | 31,83 | 36,39 | 31,50 | 15.708.195 |
| 21 Feb 2025 | 31,63 | -0,66 | -2,04% | 31,77 | 33,24 | 31,13 | 4.520.772 |
| 20 Feb 2025 | 32,29 | 3,03 | 10,36% | 29,24 | 34,35 | 28,98 | 8.644.728 |
| 19 Feb 2025 | 29,26 | -1,22 | -4,00% | 30,53 | 30,53 | 29,25 | 2.241.327 |
| 15 Feb 2025 | 30,48 | 0,98 | 3,32% | 29,58 | 30,8799 | 29,53 | 3.232.916 |
| 14 Feb 2025 | 29,50 | 0,18 | 0,61% | 29,81 | 30,12 | 28,64 | 3.664.323 |
| 13 Feb 2025 | 29,32 | -0,64 | -2,14% | 29,415 | 30,30 | 29,16 | 2.663.098 |
| 12 Feb 2025 | 29,96 | -0,21 | -0,70% | 29,45 | 29,99 | 29,0812 | 4.679.534 |
| 11 Feb 2025 | 30,17 | -2,39 | -7,34% | 32,74 | 32,74 | 29,905 | 5.407.640 |
| 08 Feb 2025 | 32,56 | 1,10 | 3,50% | 31,7515 | 32,88 | 31,2318 | 4.588.320 |
| 07 Feb 2025 | 31,46 | -2,04 | -6,09% | 30,90 | 33,40 | 29,90 | 9.333.674 |
| 06 Feb 2025 | 33,50 | 1,13 | 3,49% | 32,89 | 33,90 | 32,37 | 4.901.552 |
| 05 Feb 2025 | 32,37 | 0,85 | 2,70% | 31,26 | 34,07 | 30,90 | 6.273.090 |
| 04 Feb 2025 | 31,52 | -1,23 | -3,76% | 31,785 | 32,40 | 31,13 | 3.565.195 |
| 01 Feb 2025 | 32,75 | -0,94 | -2,79% | 34,24 | 34,78 | 32,28 | 4.006.424 |
| 31 Gen 2025 | 33,69 | 0,26 | 0,78% | 34,07 | 34,29 | 33,30 | 2.471.560 |
| 30 Gen 2025 | 33,43 | -0,89 | -2,59% | 34,00 | 34,5999 | 33,17 | 1.636.034 |
| 29 Gen 2025 | 34,32 | 0,86 | 2,57% | 33,98 | 34,74 | 32,77 | 2.344.272 |
| 28 Gen 2025 | 33,46 | -1,04 | -3,01% | 33,87 | 34,68 | 32,90 | 2.696.887 |
| 25 Gen 2025 | 34,50 | 0,45 | 1,32% | 34,56 | 35,97 | 34,19 | 3.441.934 |
| 24 Gen 2025 | 34,05 | 0,00 | 0,00% | 34,05 | 34,05 | 34,05 | 0 |
| 23 Gen 2025 | 34,05 | 1,18 | 3,59% | 33,36 | 35,41 | 33,33 | 3.944.495 |
| 22 Gen 2025 | 32,87 | 0,22 | 0,67% | 32,9227 | 33,99 | 30,56 | 7.642.248 |
| 18 Gen 2025 | 32,65 | 0,09 | 0,28% | 32,94 | 34,2395 | 32,56 | 4.366.156 |
| 17 Gen 2025 | 32,56 | -2,30 | -6,60% | 34,50 | 34,9118 | 32,51 | 5.158.006 |
| 16 Gen 2025 | 34,86 | 0,93 | 2,74% | 34,59 | 35,10 | 33,425 | 3.963.034 |
| 15 Gen 2025 | 33,93 | -4,95 | -12,73% | 38,45 | 38,47 | 33,35 | 7.756.830 |
| 14 Gen 2025 | 38,88 | -0,43 | -1,09% | 38,25 | 39,40 | 36,77 | 3.267.039 |
| 11 Gen 2025 | 39,31 | -1,29 | -3,18% | 39,7816 | 40,16 | 38,35 | 3.110.451 |
| 09 Gen 2025 | 40,60 | -1,06 | -2,54% | 41,3666 | 41,60 | 40,3108 | 2.015.791 |
| 08 Gen 2025 | 41,66 | -0,87 | -2,05% | 42,02 | 43,00 | 40,68 | 1.960.132 |
| 07 Gen 2025 | 42,53 | -0,36 | -0,84% | 43,28 | 43,55 | 42,17 | 2.695.687 |
| 04 Gen 2025 | 42,89 | 1,77 | 4,30% | 41,38 | 42,95 | 41,30 | 1.769.865 |
| 03 Gen 2025 | 41,12 | 0,88 | 2,19% | 40,74 | 42,27 | 40,50 | 1.640.101 |
| 01 Gen 2025 | 40,24 | 0,47 | 1,18% | 40,24 | 40,48 | 39,0915 | 2.434.738 |
| 31 Dic 2024 | 39,77 | -1,39 | -3,38% | 40,04 | 40,69 | 39,33 | 2.953.255 |
| 28 Dic 2024 | 41,16 | -1,52 | -3,56% | 42,0745 | 42,8165 | 40,80 | 2.517.786 |
| 27 Dic 2024 | 42,68 | 0,33 | 0,78% | 41,94 | 43,48 | 41,52 | 1.964.261 |
| 24 Dic 2024 | 42,35 | 0,03 | 0,07% | 42,32 | 42,91 | 41,61 | 1.059.667 |
| 24 Dic 2024 | 42,32 | 0,07 | 0,17% | 42,30 | 42,6662 | 40,771 | 2.900.779 |
| 21 Dic 2024 | 42,25 | 0,76 | 1,83% | 44,70 | 45,00 | 41,975 | 8.550.740 |
| 20 Dic 2024 | 41,49 | 3,21 | 8,39% | 39,8396 | 41,67 | 38,90 | 6.905.171 |
| 19 Dic 2024 | 38,28 | -8,42 | -18,03% | 43,09 | 43,55 | 37,80 | 12.958.104 |
| 18 Dic 2024 | 46,70 | -0,53 | -1,12% | 46,495 | 47,865 | 46,31 | 1.925.883 |
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 |
