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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 23,19 | -0,43 | -1,82% | 23,45 | 23,81 | 22,92 | 22.667 |
| 07 Mar 2025 | 23,62 | -1,19 | -4,81% | 24,10 | 24,82 | 23,49 | 16.985 |
| 06 Mar 2025 | 24,8148 | 0,85 | 3,57% | 24,04 | 24,89 | 24,04 | 7.266 |
| 05 Mar 2025 | 23,96 | 0,09 | 0,38% | 23,56 | 24,29 | 23,35 | 45.101 |
| 04 Mar 2025 | 23,87 | -1,16 | -4,63% | 25,04 | 25,26 | 23,70 | 14.040 |
| 01 Mar 2025 | 25,03 | 0,37 | 1,50% | 24,47 | 25,19 | 24,47 | 18.514 |
| 28 Feb 2025 | 24,66 | -0,30 | -1,20% | 25,15 | 25,17 | 24,54 | 11.775 |
| 27 Feb 2025 | 24,96 | -0,28 | -1,11% | 25,33 | 25,46 | 24,77 | 20.605 |
| 26 Feb 2025 | 25,24 | 0,30 | 1,20% | 25,09 | 25,825 | 25,09 | 8.696 |
| 25 Feb 2025 | 24,94 | 0,35 | 1,42% | 24,57 | 25,55 | 24,30 | 15.498 |
| 22 Feb 2025 | 24,59 | -0,78 | -3,07% | 25,15 | 25,35 | 24,45 | 12.145 |
| 21 Feb 2025 | 25,37 | 0,17 | 0,67% | 25,21 | 25,46 | 24,885 | 16.032 |
| 20 Feb 2025 | 25,20 | -0,16 | -0,63% | 25,19 | 25,425 | 24,95 | 17.368 |
| 19 Feb 2025 | 25,36 | 0,41 | 1,64% | 25,03 | 25,47 | 24,68 | 11.750 |
| 15 Feb 2025 | 24,95 | 0,43 | 1,75% | 24,85 | 25,60 | 24,85 | 23.283 |
| 14 Feb 2025 | 24,52 | 0,77 | 3,24% | 23,91 | 24,86 | 23,682 | 9.255 |
| 13 Feb 2025 | 23,75 | -0,28 | -1,17% | 23,82 | 24,36 | 23,59 | 17.708 |
| 12 Feb 2025 | 24,03 | 0,97 | 4,21% | 23,01 | 24,39 | 23,01 | 17.643 |
| 11 Feb 2025 | 23,06 | 0,37 | 1,63% | 22,80 | 23,34 | 22,53 | 16.743 |
| 08 Feb 2025 | 22,69 | 0,31 | 1,39% | 22,30 | 22,71 | 22,30 | 10.248 |
| 07 Feb 2025 | 22,38 | 0,02 | 0,09% | 22,43 | 22,66 | 22,111 | 11.708 |
| 06 Feb 2025 | 22,36 | 0,54 | 2,47% | 22,04 | 22,5862 | 22,01 | 6.707 |
| 05 Feb 2025 | 21,82 | 0,29 | 1,35% | 21,54 | 21,96 | 21,39 | 13.594 |
| 04 Feb 2025 | 21,53 | -0,41 | -1,87% | 21,68 | 21,68 | 20,34 | 36.962 |
| 01 Feb 2025 | 21,94 | 0,21 | 0,97% | 22,39 | 22,39 | 21,69 | 9.742 |
| 31 Gen 2025 | 21,73 | 0,18 | 0,84% | 21,55 | 22,00 | 21,45 | 34.594 |
| 30 Gen 2025 | 21,55 | -0,40 | -1,82% | 21,93 | 22,04 | 21,45 | 25.728 |
| 29 Gen 2025 | 21,95 | -0,12 | -0,54% | 22,16 | 22,2159 | 21,52 | 19.518 |
| 28 Gen 2025 | 22,07 | 0,51 | 2,37% | 21,70 | 22,3699 | 21,46 | 13.597 |
| 25 Gen 2025 | 21,56 | -0,07 | -0,32% | 21,38 | 21,7184 | 21,25 | 22.171 |
| 24 Gen 2025 | 21,63 | 0,00 | 0,00% | 21,63 | 21,63 | 21,63 | 0 |
| 23 Gen 2025 | 21,63 | 0,05 | 0,23% | 22,00 | 22,08 | 21,47 | 32.108 |
| 22 Gen 2025 | 21,58 | 0,03 | 0,14% | 21,86 | 21,86 | 21,41 | 11.547 |
| 18 Gen 2025 | 21,55 | -0,23 | -1,06% | 21,92 | 22,04 | 21,44 | 10.299 |
| 17 Gen 2025 | 21,78 | -0,47 | -2,11% | 22,30 | 22,30 | 21,64 | 16.569 |
| 16 Gen 2025 | 22,25 | 0,30 | 1,37% | 22,47 | 22,6665 | 22,06 | 17.411 |
| 15 Gen 2025 | 21,95 | -0,02 | -0,09% | 21,55 | 22,28 | 21,55 | 40.409 |
| 14 Gen 2025 | 21,97 | -0,15 | -0,68% | 21,77 | 22,14 | 21,77 | 12.369 |
| 11 Gen 2025 | 22,12 | -0,42 | -1,86% | 22,455 | 22,455 | 21,90 | 22.081 |
| 09 Gen 2025 | 22,54 | 0,19 | 0,85% | 22,34 | 22,5799 | 22,30 | 4.014 |
| 08 Gen 2025 | 22,35 | -0,23 | -1,02% | 22,60 | 22,70 | 21,87 | 14.303 |
| 07 Gen 2025 | 22,5801 | -1,65 | -6,81% | 23,884 | 23,884 | 22,58 | 23.491 |
| 04 Gen 2025 | 24,23 | 0,54 | 2,28% | 23,875 | 24,50 | 23,6688 | 14.540 |
| 03 Gen 2025 | 23,69 | 0,27 | 1,15% | 23,56 | 23,9675 | 23,50 | 12.509 |
| 01 Gen 2025 | 23,42 | 1,35 | 6,12% | 22,65 | 23,61 | 21,72 | 16.271 |
| 31 Dic 2024 | 22,07 | -0,38 | -1,69% | 22,58 | 22,58 | 21,7801 | 11.131 |
| 28 Dic 2024 | 22,45 | -0,32 | -1,42% | 22,465 | 22,64 | 22,27 | 13.739 |
| 27 Dic 2024 | 22,7725 | 0,28 | 1,26% | 22,79 | 23,0534 | 22,6593 | 2.155 |
| 24 Dic 2024 | 22,49 | 0,00 | 0,00% | 22,35 | 22,8729 | 22,31 | 14.187 |
| 24 Dic 2024 | 22,49 | -0,16 | -0,71% | 22,88 | 22,94 | 22,2391 | 17.769 |
| 21 Dic 2024 | 22,65 | 0,27 | 1,21% | 22,355 | 23,08 | 22,19 | 12.617 |
| 20 Dic 2024 | 22,38 | -0,42 | -1,84% | 22,77 | 22,90 | 22,3238 | 17.220 |
| 19 Dic 2024 | 22,80 | -0,05 | -0,22% | 23,23 | 23,65 | 22,73 | 15.965 |
| 18 Dic 2024 | 22,85 | -0,65 | -2,77% | 23,46 | 23,52 | 22,73 | 29.795 |
| 17 Dic 2024 | 23,50 | -0,18 | -0,76% | 24,065 | 24,20 | 23,31 | 10.621 |
| 14 Dic 2024 | 23,68 | -0,61 | -2,51% | 24,1694 | 24,5074 | 23,68 | 28.827 |
| 13 Dic 2024 | 24,29 | -0,55 | -2,21% | 25,2379 | 25,2379 | 24,13 | 23.339 |
| 12 Dic 2024 | 24,84 | 0,13 | 0,53% | 25,28 | 25,40 | 24,6811 | 21.085 |
| 11 Dic 2024 | 24,7086 | -0,09 | -0,37% | 24,37 | 24,84 | 24,19 | 8.922 |
|
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 |
