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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 28,68 | 0,50 | 1,77% | 28,21 | 28,8299 | 28,14 | 3.629.708 |
| 29 Gen 2025 | 28,18 | 0,19 | 0,68% | 28,10 | 28,24 | 27,75 | 3.866.383 |
| 28 Gen 2025 | 27,99 | -0,22 | -0,78% | 28,505 | 28,585 | 27,88 | 3.658.760 |
| 25 Gen 2025 | 28,21 | 0,41 | 1,47% | 28,89 | 28,90 | 28,0899 | 4.977.130 |
| 24 Gen 2025 | 27,80 | 0,00 | 0,00% | 27,80 | 27,80 | 27,80 | 0 |
| 23 Gen 2025 | 27,80 | 0,69 | 2,55% | 28,2492 | 28,75 | 27,79 | 6.250.787 |
| 22 Gen 2025 | 27,11 | -0,03 | -0,11% | 26,95 | 27,165 | 26,61 | 4.686.097 |
| 18 Gen 2025 | 27,14 | 0,42 | 1,57% | 26,75 | 27,31 | 26,60 | 4.349.767 |
| 17 Gen 2025 | 26,72 | -0,30 | -1,11% | 26,91 | 26,98 | 26,56 | 4.254.187 |
| 16 Gen 2025 | 27,02 | -0,12 | -0,44% | 27,49 | 27,56 | 26,96 | 4.189.716 |
| 15 Gen 2025 | 27,14 | 0,32 | 1,19% | 26,90 | 27,16 | 26,555 | 4.727.718 |
| 14 Gen 2025 | 26,82 | 1,99 | 8,01% | 25,65 | 26,82 | 25,435 | 6.320.436 |
| 11 Gen 2025 | 24,83 | 0,15 | 0,61% | 24,75 | 25,08 | 24,075 | 4.432.763 |
| 09 Gen 2025 | 24,68 | -0,57 | -2,26% | 25,03 | 25,06 | 24,5914 | 4.589.727 |
| 08 Gen 2025 | 25,25 | -0,14 | -0,55% | 25,45 | 25,585 | 25,12 | 4.964.899 |
| 07 Gen 2025 | 25,39 | 0,24 | 0,95% | 25,77 | 26,18 | 25,24 | 6.435.301 |
| 04 Gen 2025 | 25,15 | 0,77 | 3,16% | 24,44 | 25,59 | 24,43 | 6.854.535 |
| 03 Gen 2025 | 24,38 | -0,20 | -0,81% | 24,79 | 25,02 | 24,31 | 3.115.831 |
| 01 Gen 2025 | 24,58 | 0,58 | 2,42% | 24,15 | 24,78 | 24,15 | 4.534.186 |
| 31 Dic 2024 | 24,00 | 0,13 | 0,54% | 23,67 | 24,15 | 23,56 | 3.760.017 |
| 28 Dic 2024 | 23,87 | -0,21 | -0,87% | 24,08 | 24,22 | 23,65 | 2.922.131 |
| 27 Dic 2024 | 24,08 | -0,19 | -0,78% | 24,15 | 24,33 | 24,005 | 2.239.372 |
| 24 Dic 2024 | 24,27 | -0,01 | -0,04% | 24,21 | 24,36 | 23,94 | 1.457.949 |
| 24 Dic 2024 | 24,28 | 0,21 | 0,87% | 24,16 | 24,39 | 23,60 | 4.799.957 |
| 21 Dic 2024 | 24,07 | 0,19 | 0,80% | 23,76 | 24,37 | 23,76 | 8.033.518 |
| 20 Dic 2024 | 23,88 | -0,40 | -1,65% | 24,39 | 24,56 | 23,702 | 4.697.764 |
| 19 Dic 2024 | 24,28 | -1,16 | -4,56% | 25,30 | 25,63 | 24,24 | 4.187.642 |
| 18 Dic 2024 | 25,44 | -0,40 | -1,55% | 25,72 | 26,06 | 25,17 | 4.264.478 |
| 17 Dic 2024 | 25,84 | -0,95 | -3,55% | 26,47 | 26,53 | 25,825 | 4.009.806 |
| 14 Dic 2024 | 26,79 | 0,13 | 0,49% | 26,59 | 27,14 | 26,365 | 3.141.039 |
| 13 Dic 2024 | 26,66 | -0,11 | -0,41% | 26,70 | 26,87 | 26,33 | 3.671.242 |
| 12 Dic 2024 | 26,77 | 0,95 | 3,68% | 26,11 | 26,845 | 26,02 | 5.571.831 |
| 11 Dic 2024 | 25,82 | -0,19 | -0,73% | 25,86 | 26,25 | 25,34 | 4.383.310 |
| 10 Dic 2024 | 26,01 | 0,43 | 1,68% | 26,10 | 26,94 | 25,89 | 5.160.511 |
| 07 Dic 2024 | 25,58 | -0,03 | -0,12% | 25,73 | 25,91 | 25,33 | 3.238.391 |
| 06 Dic 2024 | 25,61 | -1,11 | -4,15% | 26,47 | 26,77 | 25,60 | 5.100.071 |
| 05 Dic 2024 | 26,72 | -0,86 | -3,12% | 27,71 | 27,84 | 26,58 | 3.423.105 |
| 04 Dic 2024 | 27,58 | 0,00 | 0,00% | 27,80 | 27,89 | 27,07 | 4.220.816 |
| 03 Dic 2024 | 27,58 | 1,12 | 4,23% | 26,55 | 27,78 | 26,41 | 7.008.458 |
| 29 Nov 2024 | 26,46 | 0,73 | 2,84% | 25,97 | 26,81 | 25,7138 | 6.004.628 |
| 28 Nov 2024 | 25,73 | 0,33 | 1,30% | 25,49 | 25,98 | 25,40 | 4.162.951 |
| 27 Nov 2024 | 25,40 | -0,83 | -3,16% | 26,00 | 26,025 | 25,32 | 4.272.832 |
| 26 Nov 2024 | 26,23 | 0,20 | 0,77% | 26,11 | 26,44 | 26,01 | 6.736.626 |
| 23 Nov 2024 | 26,03 | -0,02 | -0,08% | 25,93 | 26,25 | 25,79 | 3.653.561 |
| 22 Nov 2024 | 26,05 | 0,61 | 2,40% | 25,59 | 26,14 | 25,48 | 4.544.866 |
| 21 Nov 2024 | 25,44 | 0,05 | 0,20% | 25,25 | 25,591 | 25,18 | 5.155.691 |
| 20 Nov 2024 | 25,39 | -0,42 | -1,63% | 25,51 | 25,78 | 25,381 | 3.299.404 |
| 19 Nov 2024 | 25,81 | -0,57 | -2,16% | 26,34 | 26,46 | 25,7116 | 3.067.013 |
| 16 Nov 2024 | 26,38 | 0,06 | 0,23% | 26,74 | 26,97 | 26,36 | 3.413.659 |
| 15 Nov 2024 | 26,32 | 0,20 | 0,77% | 26,00 | 26,40 | 25,655 | 3.367.946 |
| 14 Nov 2024 | 26,12 | 0,26 | 1,01% | 26,00 | 26,775 | 25,79 | 5.100.284 |
| 13 Nov 2024 | 25,86 | -2,17 | -7,74% | 27,59 | 27,81 | 25,30 | 7.630.159 |
| 12 Nov 2024 | 28,03 | 0,30 | 1,08% | 27,85 | 28,29 | 27,595 | 3.444.945 |
| 09 Nov 2024 | 27,73 | -0,61 | -2,15% | 28,02 | 28,08 | 27,385 | 3.727.764 |
| 08 Nov 2024 | 28,34 | 0,75 | 2,72% | 27,80 | 28,55 | 27,56 | 5.269.654 |
| 07 Nov 2024 | 27,59 | -0,49 | -1,75% | 28,53 | 28,59 | 27,00 | 5.545.806 |
| 06 Nov 2024 | 28,08 | -0,25 | -0,88% | 27,86 | 28,2849 | 27,50 | 3.095.041 |
| 05 Nov 2024 | 28,33 | 1,44 | 5,36% | 28,39 | 29,20 | 28,26 | 7.448.292 |
| 01 Nov 2024 | 26,89 | 0,13 | 0,49% | 26,83 | 27,29 | 26,70 | 2.132.177 |
|
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 |
