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 |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 34,66 | -4,44 | -11,36% | 36,56 | 37,50 | 33,535 | 27.415.963 |
| 27 Nov 2024 | 39,10 | -0,20 | -0,51% | 39,25 | 39,62 | 38,94 | 12.061.779 |
| 26 Nov 2024 | 39,30 | 1,17 | 3,07% | 38,49 | 39,795 | 38,22 | 14.063.647 |
| 23 Nov 2024 | 38,13 | 0,22 | 0,58% | 37,96 | 38,65 | 37,88 | 6.961.027 |
| 22 Nov 2024 | 37,91 | 1,23 | 3,35% | 36,77 | 37,96 | 36,73 | 5.969.241 |
| 21 Nov 2024 | 36,68 | -0,19 | -0,52% | 36,87 | 36,98 | 36,425 | 4.926.755 |
| 20 Nov 2024 | 36,87 | -0,56 | -1,50% | 37,07 | 37,24 | 36,703 | 4.665.319 |
| 19 Nov 2024 | 37,43 | 0,71 | 1,93% | 36,92 | 37,725 | 36,67 | 7.624.691 |
| 16 Nov 2024 | 36,72 | 0,23 | 0,63% | 36,46 | 36,935 | 36,33 | 7.274.362 |
| 15 Nov 2024 | 36,49 | -0,32 | -0,87% | 36,85 | 37,10 | 36,47 | 6.044.467 |
| 14 Nov 2024 | 36,81 | -0,30 | -0,81% | 37,14 | 37,24 | 36,73 | 6.090.788 |
| 13 Nov 2024 | 37,11 | -0,56 | -1,49% | 37,45 | 37,93 | 37,10 | 6.793.849 |
| 12 Nov 2024 | 37,67 | 0,85 | 2,31% | 36,87 | 38,6699 | 36,80 | 10.159.562 |
| 09 Nov 2024 | 36,82 | -0,52 | -1,39% | 37,20 | 37,32 | 36,68 | 5.484.445 |
| 08 Nov 2024 | 37,34 | 0,43 | 1,16% | 36,81 | 37,60 | 36,72 | 5.801.107 |
| 07 Nov 2024 | 36,91 | 0,27 | 0,74% | 37,44 | 37,51 | 35,8917 | 9.377.967 |
| 06 Nov 2024 | 36,64 | 0,65 | 1,81% | 36,00 | 36,655 | 35,94 | 4.161.823 |
| 05 Nov 2024 | 35,99 | -0,29 | -0,80% | 36,27 | 36,4576 | 35,80 | 9.533.888 |
| 01 Nov 2024 | 36,28 | 0,76 | 2,14% | 35,49 | 36,575 | 35,485 | 6.360.412 |
| 31 Ott 2024 | 35,52 | -1,02 | -2,79% | 36,36 | 36,41 | 35,39 | 6.617.594 |
| 30 Ott 2024 | 36,54 | -0,52 | -1,40% | 37,04 | 37,26 | 36,53 | 5.685.300 |
| 29 Ott 2024 | 37,06 | -0,36 | -0,96% | 37,34 | 37,43 | 37,04 | 4.937.612 |
| 28 Ott 2024 | 37,42 | 0,54 | 1,46% | 37,08 | 37,635 | 36,965 | 5.286.171 |
| 26 Ott 2024 | 36,88 | 0,41 | 1,12% | 36,48 | 37,255 | 36,48 | 5.018.356 |
| 25 Ott 2024 | 36,47 | 0,62 | 1,73% | 35,95 | 36,53 | 35,65 | 5.931.228 |
| 24 Ott 2024 | 35,85 | -0,38 | -1,05% | 36,01 | 36,275 | 35,565 | 4.665.083 |
| 23 Ott 2024 | 36,23 | -0,23 | -0,63% | 36,32 | 36,37 | 35,90 | 4.919.236 |
| 22 Ott 2024 | 36,46 | -0,82 | -2,20% | 37,25 | 37,545 | 36,46 | 5.593.862 |
| 19 Ott 2024 | 37,28 | -0,30 | -0,80% | 37,49 | 37,805 | 37,155 | 4.726.688 |
| 18 Ott 2024 | 37,58 | 0,40 | 1,08% | 37,29 | 37,87 | 37,06 | 7.099.553 |
| 17 Ott 2024 | 37,18 | 0,21 | 0,57% | 37,04 | 37,29 | 37,04 | 3.413.843 |
| 16 Ott 2024 | 36,97 | -0,47 | -1,26% | 37,55 | 37,97 | 36,845 | 6.501.826 |
| 15 Ott 2024 | 37,44 | 0,43 | 1,16% | 37,00 | 37,465 | 36,91 | 5.054.807 |
| 12 Ott 2024 | 37,01 | 0,26 | 0,71% | 36,88 | 37,48 | 36,86 | 5.831.425 |
| 11 Ott 2024 | 36,75 | 0,17 | 0,46% | 36,60 | 36,86 | 36,415 | 4.763.433 |
| 10 Ott 2024 | 36,58 | 0,58 | 1,61% | 35,98 | 36,815 | 35,8558 | 5.376.459 |
| 09 Ott 2024 | 36,00 | 0,09 | 0,25% | 35,80 | 36,155 | 35,21 | 8.667.117 |
| 08 Ott 2024 | 35,91 | -0,08 | -0,22% | 35,97 | 36,23 | 35,715 | 4.302.004 |
| 05 Ott 2024 | 35,99 | 0,39 | 1,10% | 35,98 | 36,11 | 35,5601 | 5.116.899 |
| 04 Ott 2024 | 35,60 | 0,42 | 1,19% | 35,065 | 35,61 | 34,98 | 7.273.659 |
| 03 Ott 2024 | 35,18 | 0,42 | 1,21% | 34,79 | 35,475 | 34,46 | 8.801.492 |
| 02 Ott 2024 | 34,76 | -1,11 | -3,09% | 35,04 | 35,19 | 34,15 | 10.361.107 |
| 01 Ott 2024 | 35,87 | 0,46 | 1,30% | 35,50 | 35,99 | 35,50 | 8.303.733 |
| 28 Set 2024 | 35,41 | -1,44 | -3,91% | 35,98 | 36,08 | 35,1054 | 9.950.374 |
| 27 Set 2024 | 36,85 | 0,80 | 2,22% | 36,48 | 36,93 | 36,07 | 6.277.391 |
| 26 Set 2024 | 36,05 | 0,21 | 0,59% | 36,00 | 36,41 | 35,93 | 6.621.120 |
| 25 Set 2024 | 35,84 | 0,73 | 2,08% | 35,26 | 35,88 | 35,25 | 6.576.079 |
| 24 Set 2024 | 35,11 | 0,35 | 1,01% | 34,79 | 35,245 | 34,63 | 7.950.278 |
| 21 Set 2024 | 34,76 | -0,06 | -0,17% | 34,71 | 34,92 | 34,385 | 37.148.348 |
| 20 Set 2024 | 34,82 | 0,29 | 0,84% | 35,10 | 35,216 | 34,80 | 7.466.653 |
| 19 Set 2024 | 34,53 | 0,10 | 0,29% | 34,60 | 34,98 | 34,30 | 7.079.208 |
| 18 Set 2024 | 34,43 | 0,67 | 1,98% | 34,00 | 34,905 | 33,99 | 10.054.264 |
| 17 Set 2024 | 33,76 | 0,44 | 1,32% | 33,19 | 33,85 | 33,14 | 7.774.341 |
| 14 Set 2024 | 33,32 | 0,22 | 0,66% | 33,20 | 33,5475 | 33,135 | 5.920.330 |
| 13 Set 2024 | 33,10 | -0,27 | -0,81% | 33,24 | 33,40 | 32,95 | 6.508.050 |
| 12 Set 2024 | 33,37 | -0,10 | -0,30% | 33,18 | 33,43 | 32,685 | 7.185.594 |
| 11 Set 2024 | 33,47 | -0,71 | -2,08% | 34,02 | 34,18 | 33,37 | 7.855.357 |
| 10 Set 2024 | 34,18 | 0,36 | 1,06% | 34,28 | 34,83 | 34,02 | 9.803.534 |
| 07 Set 2024 | 33,82 | -0,58 | -1,69% | 34,27 | 34,635 | 33,765 | 7.995.934 |
| 06 Set 2024 | 34,40 | -0,93 | -2,63% | 35,05 | 35,05 | 34,34 | 6.861.850 |
| 05 Set 2024 | 35,33 | -0,05 | -0,14% | 35,35 | 35,64 | 35,145 | 6.513.831 |
| 04 Set 2024 | 35,38 | -0,80 | -2,21% | 35,99 | 36,17 | 35,14 | 9.150.703 |
| 31 Ago 2024 | 36,18 | 0,72 | 2,03% | 35,65 | 36,25 | 35,46 | 12.068.564 |
|
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 |
