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 |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 28,53 | 0,28 | 0,99% | 28,28 | 28,75 | 27,89 | 1.205.186 |
| 05 Mar 2025 | 28,25 | 0,49 | 1,77% | 27,24 | 28,52 | 26,92 | 1.055.329 |
| 04 Mar 2025 | 27,76 | -0,97 | -3,38% | 28,65 | 28,825 | 27,51 | 799.777 |
| 01 Mar 2025 | 28,73 | 0,26 | 0,91% | 28,25 | 28,76 | 27,83 | 1.227.420 |
| 28 Feb 2025 | 28,47 | -0,33 | -1,15% | 29,30 | 29,30 | 28,25 | 768.252 |
| 27 Feb 2025 | 28,80 | 0,21 | 0,73% | 28,81 | 29,36 | 28,472 | 868.306 |
| 26 Feb 2025 | 28,59 | 0,24 | 0,85% | 28,54 | 28,75 | 28,06 | 1.173.439 |
| 25 Feb 2025 | 28,35 | 0,31 | 1,11% | 28,13 | 28,64 | 27,7501 | 744.397 |
| 22 Feb 2025 | 28,04 | -0,91 | -3,14% | 29,43 | 29,47 | 27,88 | 935.747 |
| 21 Feb 2025 | 28,95 | 0,01 | 0,03% | 28,86 | 29,10 | 28,58 | 1.314.466 |
| 20 Feb 2025 | 28,94 | -0,19 | -0,65% | 28,82 | 29,23 | 28,63 | 1.438.791 |
| 19 Feb 2025 | 29,13 | 1,11 | 3,96% | 28,12 | 29,49 | 27,88 | 1.790.855 |
| 15 Feb 2025 | 28,02 | 0,09 | 0,32% | 31,05 | 31,05 | 27,35 | 2.901.133 |
| 14 Feb 2025 | 27,93 | 0,16 | 0,58% | 27,93 | 28,18 | 27,56 | 969.634 |
| 13 Feb 2025 | 27,77 | -0,30 | -1,07% | 27,86 | 28,07 | 27,31 | 1.278.215 |
| 12 Feb 2025 | 28,07 | -0,47 | -1,65% | 28,33 | 28,40 | 27,88 | 862.560 |
| 11 Feb 2025 | 28,54 | 0,33 | 1,17% | 28,21 | 28,645 | 27,90 | 765.127 |
| 08 Feb 2025 | 28,21 | -0,07 | -0,25% | 28,33 | 28,3499 | 27,71 | 678.752 |
| 07 Feb 2025 | 28,28 | 0,57 | 2,06% | 28,32 | 28,37 | 27,91 | 675.894 |
| 06 Feb 2025 | 27,71 | 0,09 | 0,33% | 27,89 | 27,8999 | 27,42 | 661.419 |
| 05 Feb 2025 | 27,62 | 0,06 | 0,22% | 27,50 | 27,78 | 26,96 | 1.973.644 |
| 04 Feb 2025 | 27,56 | -0,45 | -1,61% | 27,43 | 27,855 | 27,23 | 903.222 |
| 01 Feb 2025 | 28,01 | -0,64 | -2,23% | 28,59 | 29,00 | 27,80 | 2.002.317 |
| 31 Gen 2025 | 28,65 | 0,48 | 1,70% | 28,70 | 28,84 | 28,40 | 940.255 |
| 30 Gen 2025 | 28,17 | 0,86 | 3,15% | 27,40 | 28,19 | 27,31 | 1.230.973 |
| 29 Gen 2025 | 27,31 | -0,58 | -2,08% | 27,60 | 27,78 | 26,8999 | 790.297 |
| 28 Gen 2025 | 27,89 | 0,57 | 2,09% | 27,38 | 28,02 | 27,33 | 1.528.062 |
| 25 Gen 2025 | 27,32 | 0,27 | 1,00% | 26,71 | 27,53 | 26,621 | 1.460.020 |
| 24 Gen 2025 | 27,05 | 0,00 | 0,00% | 27,05 | 27,05 | 27,05 | 0 |
| 23 Gen 2025 | 27,05 | -0,50 | -1,81% | 27,42 | 27,50 | 26,71 | 1.378.209 |
| 22 Gen 2025 | 27,55 | -0,37 | -1,33% | 27,88 | 27,99 | 27,3138 | 1.001.490 |
| 18 Gen 2025 | 27,92 | -0,24 | -0,85% | 28,46 | 28,4685 | 27,803 | 788.067 |
| 17 Gen 2025 | 28,16 | 0,60 | 2,18% | 27,60 | 28,39 | 27,495 | 549.680 |
| 16 Gen 2025 | 27,56 | 0,07 | 0,25% | 28,49 | 28,62 | 27,41 | 631.140 |
| 15 Gen 2025 | 27,49 | 1,02 | 3,85% | 26,63 | 27,98 | 26,58 | 963.925 |
| 14 Gen 2025 | 26,47 | -0,49 | -1,82% | 26,74 | 26,7485 | 26,07 | 1.016.170 |
| 11 Gen 2025 | 26,96 | -0,66 | -2,39% | 27,35 | 27,4399 | 26,65 | 764.997 |
| 09 Gen 2025 | 27,62 | -0,01 | -0,04% | 27,61 | 27,895 | 27,34 | 1.703.195 |
| 08 Gen 2025 | 27,63 | 0,27 | 0,99% | 27,465 | 27,78 | 26,97 | 912.096 |
| 07 Gen 2025 | 27,36 | -0,40 | -1,44% | 27,8861 | 28,13 | 27,33 | 830.850 |
| 04 Gen 2025 | 27,76 | 0,61 | 2,25% | 27,455 | 27,76 | 27,105 | 891.525 |
| 03 Gen 2025 | 27,15 | 0,32 | 1,19% | 27,13 | 27,68 | 26,91 | 1.132.355 |
| 01 Gen 2025 | 26,83 | 0,12 | 0,45% | 26,99 | 27,42 | 26,80 | 986.220 |
| 31 Dic 2024 | 26,71 | -0,67 | -2,45% | 26,88 | 26,99 | 26,35 | 755.188 |
| 28 Dic 2024 | 27,38 | -0,24 | -0,87% | 27,605 | 27,88 | 27,29 | 538.211 |
| 27 Dic 2024 | 27,62 | -0,10 | -0,36% | 27,45 | 27,77 | 27,19 | 419.432 |
| 24 Dic 2024 | 27,72 | 0,43 | 1,58% | 27,23 | 27,75 | 26,96 | 411.954 |
| 24 Dic 2024 | 27,29 | -0,30 | -1,09% | 27,44 | 27,57 | 27,0409 | 617.203 |
| 21 Dic 2024 | 27,59 | 1,20 | 4,55% | 26,33 | 27,91 | 26,33 | 3.273.549 |
| 20 Dic 2024 | 26,39 | -0,21 | -0,79% | 26,97 | 27,11 | 26,20 | 1.425.000 |
| 19 Dic 2024 | 26,60 | -1,30 | -4,66% | 27,98 | 28,69 | 26,39 | 1.674.283 |
| 18 Dic 2024 | 27,90 | -0,82 | -2,86% | 28,45 | 28,73 | 27,77 | 2.045.667 |
| 17 Dic 2024 | 28,72 | -1,03 | -3,46% | 29,45 | 29,45 | 28,62 | 1.556.618 |
| 14 Dic 2024 | 29,75 | -0,28 | -0,93% | 30,14 | 30,14 | 29,175 | 1.220.170 |
| 13 Dic 2024 | 30,03 | -0,41 | -1,35% | 30,12 | 30,25 | 29,39 | 890.367 |
| 12 Dic 2024 | 30,44 | -0,15 | -0,49% | 30,595 | 30,91 | 30,02 | 1.968.882 |
| 11 Dic 2024 | 30,59 | -1,00 | -3,17% | 31,20 | 31,20 | 30,36 | 901.179 |
| 10 Dic 2024 | 31,59 | 0,48 | 1,54% | 31,25 | 31,97 | 31,11 | 2.501.594 |
| 07 Dic 2024 | 31,11 | 0,16 | 0,52% | 31,26 | 31,5099 | 30,875 | 662.074 |
|
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 |
