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 | 57,87 | -0,72 | -1,23% | 58,325 | 59,36 | 57,87 | 4.058.404 |
| 04 Mar 2025 | 58,59 | 0,43 | 0,74% | 58,33 | 58,9228 | 57,83 | 3.987.447 |
| 01 Mar 2025 | 58,16 | -0,03 | -0,05% | 57,98 | 58,52 | 57,07 | 7.509.166 |
| 28 Feb 2025 | 58,19 | 1,29 | 2,27% | 57,60 | 59,21 | 57,41 | 5.074.820 |
| 27 Feb 2025 | 56,90 | -4,43 | -7,22% | 60,79 | 60,865 | 56,39 | 6.202.666 |
| 26 Feb 2025 | 61,33 | 2,40 | 4,07% | 58,94 | 61,495 | 58,94 | 5.559.459 |
| 25 Feb 2025 | 58,93 | 1,25 | 2,17% | 57,68 | 59,05 | 56,82 | 4.428.215 |
| 22 Feb 2025 | 57,68 | -0,80 | -1,37% | 56,65 | 58,785 | 56,61 | 4.753.292 |
| 21 Feb 2025 | 58,48 | 0,82 | 1,42% | 57,57 | 58,87 | 57,50 | 5.538.526 |
| 20 Feb 2025 | 57,66 | 1,73 | 3,09% | 56,08 | 58,01 | 55,82 | 6.235.380 |
| 19 Feb 2025 | 55,93 | -0,93 | -1,64% | 57,05 | 57,0895 | 55,72 | 3.776.697 |
| 15 Feb 2025 | 56,86 | 0,05 | 0,09% | 57,15 | 57,3305 | 56,48 | 3.447.815 |
| 14 Feb 2025 | 56,81 | 0,36 | 0,64% | 56,92 | 56,92 | 55,17 | 6.555.330 |
| 13 Feb 2025 | 56,45 | -0,94 | -1,64% | 57,56 | 59,1499 | 55,91 | 4.725.618 |
| 12 Feb 2025 | 57,39 | -1,52 | -2,58% | 58,91 | 59,28 | 56,97 | 4.943.130 |
| 11 Feb 2025 | 58,91 | -0,03 | -0,05% | 58,94 | 59,3265 | 58,25 | 3.447.218 |
| 08 Feb 2025 | 58,94 | 0,31 | 0,53% | 59,06 | 59,275 | 58,30 | 3.382.216 |
| 07 Feb 2025 | 58,63 | -2,10 | -3,46% | 60,10 | 60,20 | 57,90 | 7.309.651 |
| 06 Feb 2025 | 60,73 | -0,56 | -0,91% | 61,06 | 61,59 | 60,21 | 5.906.093 |
| 05 Feb 2025 | 61,29 | -3,53 | -5,45% | 60,25 | 63,04 | 59,95 | 8.467.612 |
| 04 Feb 2025 | 64,82 | 0,79 | 1,23% | 63,71 | 66,81 | 63,54 | 4.835.105 |
| 01 Feb 2025 | 64,03 | -0,59 | -0,91% | 64,10 | 64,75 | 63,89 | 2.585.041 |
| 31 Gen 2025 | 64,62 | 0,71 | 1,11% | 63,94 | 64,76 | 63,3175 | 2.872.741 |
| 30 Gen 2025 | 63,91 | -0,81 | -1,25% | 64,95 | 64,95 | 63,33 | 4.690.503 |
| 29 Gen 2025 | 64,72 | -1,17 | -1,78% | 65,79 | 66,29 | 63,30 | 5.314.801 |
| 28 Gen 2025 | 65,89 | 1,31 | 2,03% | 65,51 | 66,505 | 65,19 | 2.840.002 |
| 25 Gen 2025 | 64,58 | 1,05 | 1,65% | 64,59 | 64,69 | 63,69 | 3.319.842 |
| 24 Gen 2025 | 63,53 | 0,00 | 0,00% | 63,53 | 63,53 | 63,53 | 0 |
| 23 Gen 2025 | 63,53 | -0,13 | -0,20% | 63,10 | 63,83 | 62,21 | 3.187.957 |
| 22 Gen 2025 | 63,66 | 1,41 | 2,27% | 62,79 | 63,75 | 62,27 | 4.755.421 |
| 18 Gen 2025 | 62,25 | -0,62 | -0,99% | 62,68 | 63,13 | 62,07 | 4.387.652 |
| 17 Gen 2025 | 62,87 | -0,28 | -0,44% | 62,35 | 63,70 | 61,71 | 3.540.195 |
| 16 Gen 2025 | 63,15 | -0,25 | -0,39% | 63,44 | 63,65 | 62,12 | 2.828.305 |
| 15 Gen 2025 | 63,40 | -0,30 | -0,47% | 63,57 | 64,10 | 62,91 | 2.911.131 |
| 14 Gen 2025 | 63,70 | 1,87 | 3,02% | 62,48 | 63,935 | 62,355 | 4.623.083 |
| 11 Gen 2025 | 61,83 | -1,34 | -2,12% | 63,10 | 63,95 | 60,38 | 5.179.025 |
| 09 Gen 2025 | 63,17 | 0,56 | 0,89% | 62,25 | 63,61 | 61,71 | 5.513.135 |
| 08 Gen 2025 | 62,61 | -0,08 | -0,13% | 62,88 | 63,18 | 62,0925 | 4.208.147 |
| 07 Gen 2025 | 62,69 | 1,21 | 1,97% | 61,76 | 63,76 | 61,625 | 4.930.009 |
| 04 Gen 2025 | 61,48 | 0,97 | 1,60% | 60,75 | 62,05 | 60,33 | 4.999.158 |
| 03 Gen 2025 | 60,51 | -0,07 | -0,12% | 61,11 | 61,78 | 60,38 | 3.821.342 |
| 01 Gen 2025 | 60,58 | 0,22 | 0,36% | 60,65 | 61,34 | 60,25 | 2.989.944 |
| 31 Dic 2024 | 60,36 | -0,24 | -0,40% | 60,35 | 60,66 | 59,75 | 2.589.855 |
| 28 Dic 2024 | 60,60 | -0,31 | -0,51% | 60,77 | 61,27 | 60,32 | 3.302.662 |
| 27 Dic 2024 | 60,91 | 0,08 | 0,13% | 60,35 | 61,125 | 60,17 | 3.114.780 |
| 24 Dic 2024 | 60,83 | 0,58 | 0,96% | 60,20 | 60,83 | 59,75 | 1.145.870 |
| 24 Dic 2024 | 60,25 | 0,67 | 1,12% | 59,73 | 60,50 | 58,88 | 4.147.018 |
| 21 Dic 2024 | 59,58 | -0,13 | -0,22% | 60,00 | 60,70 | 58,995 | 37.622.381 |
| 20 Dic 2024 | 59,71 | 0,22 | 0,37% | 59,14 | 60,17 | 58,27 | 16.575.029 |
| 19 Dic 2024 | 59,49 | 1,68 | 2,91% | 58,37 | 60,00 | 58,305 | 5.847.290 |
| 18 Dic 2024 | 57,81 | -1,36 | -2,30% | 58,83 | 59,80 | 57,345 | 7.269.557 |
| 17 Dic 2024 | 59,17 | -0,25 | -0,42% | 59,021 | 59,75 | 58,82 | 6.060.097 |
| 14 Dic 2024 | 59,42 | 1,42 | 2,45% | 59,00 | 60,34 | 58,24 | 7.063.024 |
| 13 Dic 2024 | 58,00 | 1,10 | 1,93% | 58,50 | 59,36 | 57,43 | 6.357.003 |
| 12 Dic 2024 | 56,90 | 0,19 | 0,34% | 56,47 | 57,19 | 55,07 | 6.309.522 |
| 11 Dic 2024 | 56,71 | -1,78 | -3,04% | 56,26 | 57,06 | 55,03 | 5.481.227 |
| 10 Dic 2024 | 58,49 | 1,73 | 3,05% | 57,05 | 59,23 | 56,75 | 5.384.848 |
| 07 Dic 2024 | 56,76 | -1,19 | -2,05% | 58,40 | 58,75 | 56,44 | 4.968.526 |
| 06 Dic 2024 | 57,95 | -1,82 | -3,05% | 59,68 | 59,99 | 57,86 | 4.143.623 |
|
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 |
