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 Gen 2025 | 70,40 | -2,36 | -3,24% | 71,31 | 72,295 | 70,18 | 28.100 |
| 25 Gen 2025 | 72,76 | 1,98 | 2,80% | 72,11 | 72,88 | 71,45 | 18.887 |
| 24 Gen 2025 | 70,78 | 0,00 | 0,00% | 70,78 | 70,78 | 70,78 | 0 |
| 23 Gen 2025 | 70,78 | -1,54 | -2,13% | 71,88 | 71,88 | 70,195 | 18.106 |
| 22 Gen 2025 | 72,32 | 3,39 | 4,92% | 69,74 | 72,76 | 69,74 | 32.761 |
| 18 Gen 2025 | 68,93 | 0,94 | 1,38% | 68,27 | 69,1899 | 67,73 | 29.096 |
| 17 Gen 2025 | 67,99 | 2,35 | 3,58% | 65,71 | 68,2799 | 65,71 | 31.320 |
| 16 Gen 2025 | 65,64 | 1,90 | 2,98% | 65,03 | 65,71 | 64,32 | 13.065 |
| 15 Gen 2025 | 63,74 | 0,70 | 1,11% | 63,50 | 63,74 | 62,577 | 32.316 |
| 14 Gen 2025 | 63,04 | 0,62 | 0,99% | 62,30 | 63,22 | 62,30 | 22.811 |
| 11 Gen 2025 | 62,42 | -1,29 | -2,02% | 62,3882 | 63,5803 | 61,76 | 14.881 |
| 09 Gen 2025 | 63,71 | 0,11 | 0,17% | 63,146 | 64,34 | 63,125 | 34.753 |
| 08 Gen 2025 | 63,60 | -0,88 | -1,36% | 64,52 | 64,60 | 62,77 | 23.763 |
| 07 Gen 2025 | 64,48 | -0,53 | -0,82% | 64,98 | 65,70 | 64,3801 | 12.880 |
| 04 Gen 2025 | 65,01 | 0,23 | 0,36% | 65,41 | 65,47 | 63,8601 | 15.325 |
| 03 Gen 2025 | 64,78 | 0,69 | 1,08% | 65,335 | 65,4967 | 64,60 | 25.939 |
| 01 Gen 2025 | 64,09 | -0,76 | -1,17% | 65,60 | 65,90 | 64,0801 | 19.851 |
| 31 Dic 2024 | 64,85 | 0,32 | 0,50% | 63,20 | 65,45 | 63,15 | 21.285 |
| 28 Dic 2024 | 64,53 | -0,71 | -1,09% | 64,90 | 65,07 | 64,08 | 22.784 |
| 27 Dic 2024 | 65,24 | 1,79 | 2,82% | 63,63 | 65,57 | 62,8601 | 23.715 |
| 24 Dic 2024 | 63,45 | 1,14 | 1,83% | 62,86 | 64,25 | 62,69 | 13.861 |
| 24 Dic 2024 | 62,31 | -0,14 | -0,22% | 62,33 | 62,95 | 61,62 | 15.944 |
| 21 Dic 2024 | 62,45 | 0,64 | 1,04% | 62,08 | 63,47 | 61,14 | 41.926 |
| 20 Dic 2024 | 61,81 | 0,71 | 1,16% | 62,50 | 62,62 | 61,43 | 30.571 |
| 19 Dic 2024 | 61,10 | -1,30 | -2,08% | 62,96 | 63,31 | 61,10 | 39.298 |
| 18 Dic 2024 | 62,40 | -0,78 | -1,23% | 62,10 | 62,74 | 62,05 | 17.466 |
| 17 Dic 2024 | 63,18 | 0,44 | 0,70% | 61,26 | 63,695 | 61,26 | 21.188 |
| 14 Dic 2024 | 62,74 | -0,92 | -1,45% | 64,02 | 64,02 | 62,7191 | 14.580 |
| 13 Dic 2024 | 63,66 | -0,25 | -0,39% | 64,53 | 65,51 | 63,22 | 12.249 |
| 12 Dic 2024 | 63,91 | 0,67 | 1,06% | 63,61 | 64,4013 | 62,5654 | 46.960 |
| 11 Dic 2024 | 63,24 | -0,02 | -0,03% | 62,76 | 64,35 | 62,74 | 36.535 |
| 10 Dic 2024 | 63,26 | -0,16 | -0,25% | 63,7748 | 64,08 | 62,50 | 33.810 |
| 07 Dic 2024 | 63,42 | -0,77 | -1,20% | 63,82 | 63,82 | 62,50 | 27.832 |
| 06 Dic 2024 | 64,19 | -1,16 | -1,78% | 65,125 | 65,25 | 62,8693 | 39.002 |
| 05 Dic 2024 | 65,35 | -2,01 | -2,98% | 67,53 | 67,53 | 64,0286 | 39.404 |
| 04 Dic 2024 | 67,36 | 1,67 | 2,54% | 66,45 | 70,25 | 66,45 | 95.092 |
| 03 Dic 2024 | 65,69 | 3,98 | 6,45% | 62,0816 | 67,12 | 61,9675 | 104.780 |
| 29 Nov 2024 | 61,71 | 0,11 | 0,18% | 62,25 | 62,30 | 61,18 | 25.104 |
| 28 Nov 2024 | 61,60 | 1,55 | 2,58% | 60,85 | 61,60 | 60,19 | 21.331 |
| 27 Nov 2024 | 60,05 | -0,80 | -1,31% | 60,485 | 60,866 | 59,15 | 29.110 |
| 26 Nov 2024 | 60,85 | -0,11 | -0,18% | 61,68 | 61,74 | 60,77 | 25.193 |
| 23 Nov 2024 | 60,96 | -0,51 | -0,83% | 61,70 | 62,09 | 60,87 | 23.639 |
| 22 Nov 2024 | 61,47 | 1,27 | 2,11% | 60,12 | 61,86 | 60,09 | 18.928 |
| 21 Nov 2024 | 60,20 | 0,14 | 0,23% | 60,035 | 60,33 | 59,273 | 17.590 |
| 20 Nov 2024 | 60,06 | 0,07 | 0,12% | 59,31 | 60,38 | 59,0301 | 12.205 |
| 19 Nov 2024 | 59,99 | 0,06 | 0,10% | 59,28 | 60,5699 | 59,28 | 24.740 |
| 16 Nov 2024 | 59,93 | 0,10 | 0,17% | 60,31 | 60,31 | 59,3525 | 29.482 |
| 15 Nov 2024 | 59,83 | 0,44 | 0,74% | 59,40 | 60,13 | 58,89 | 31.114 |
| 14 Nov 2024 | 59,39 | -0,85 | -1,41% | 60,39 | 60,44 | 59,31 | 26.385 |
| 13 Nov 2024 | 60,24 | -1,27 | -2,06% | 61,275 | 61,41 | 60,225 | 49.447 |
| 12 Nov 2024 | 61,51 | -0,16 | -0,26% | 61,96 | 62,27 | 61,285 | 25.392 |
| 09 Nov 2024 | 61,67 | 0,42 | 0,69% | 60,48 | 62,20 | 60,47 | 21.559 |
| 08 Nov 2024 | 61,25 | -0,94 | -1,51% | 61,605 | 62,38 | 61,25 | 51.538 |
| 07 Nov 2024 | 62,19 | 2,93 | 4,94% | 61,00 | 63,27 | 61,00 | 49.265 |
| 06 Nov 2024 | 59,26 | 0,42 | 0,71% | 59,00 | 59,695 | 58,8274 | 33.659 |
| 05 Nov 2024 | 58,84 | 0,96 | 1,66% | 58,15 | 59,16 | 57,245 | 37.385 |
| 01 Nov 2024 | 57,88 | 1,45 | 2,57% | 57,01 | 57,95 | 56,83 | 24.197 |
| 31 Ott 2024 | 56,43 | -0,95 | -1,66% | 57,415 | 57,45 | 56,29 | 32.277 |
| 30 Ott 2024 | 57,38 | 0,13 | 0,23% | 57,05 | 57,76 | 57,05 | 35.452 |
|
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 |
