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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 24,44 | -1,06 | -4,16% | 25,24 | 25,26 | 24,42 | 4.178.559 |
| 21 Feb 2025 | 25,50 | 1,18 | 4,85% | 24,41 | 25,81 | 24,40 | 5.323.389 |
| 20 Feb 2025 | 24,32 | -0,35 | -1,42% | 24,55 | 24,55 | 24,07 | 2.692.184 |
| 19 Feb 2025 | 24,67 | 0,21 | 0,86% | 24,79 | 24,80 | 24,33 | 3.246.630 |
| 15 Feb 2025 | 24,46 | -0,61 | -2,43% | 25,63 | 25,66 | 24,25 | 3.908.654 |
| 14 Feb 2025 | 25,07 | -0,18 | -0,71% | 25,17 | 25,21 | 24,805 | 2.206.038 |
| 13 Feb 2025 | 25,25 | 0,95 | 3,91% | 24,52 | 25,375 | 24,38 | 3.432.605 |
| 12 Feb 2025 | 24,30 | -0,87 | -3,46% | 24,88 | 24,97 | 24,30 | 3.118.999 |
| 11 Feb 2025 | 25,17 | 0,62 | 2,53% | 25,18 | 25,49 | 24,90 | 3.396.349 |
| 08 Feb 2025 | 24,55 | -0,25 | -1,01% | 25,05 | 25,285 | 24,535 | 2.652.554 |
| 07 Feb 2025 | 24,80 | -0,19 | -0,76% | 24,87 | 24,95 | 24,56 | 2.068.544 |
| 06 Feb 2025 | 24,99 | 0,79 | 3,26% | 24,63 | 25,282 | 24,5133 | 4.071.658 |
| 05 Feb 2025 | 24,20 | 0,34 | 1,42% | 24,23 | 24,395 | 24,02 | 2.615.770 |
| 04 Feb 2025 | 23,86 | 0,65 | 2,80% | 23,28 | 24,33 | 23,00 | 4.166.334 |
| 01 Feb 2025 | 23,21 | -0,90 | -3,73% | 24,25 | 24,29 | 23,09 | 3.275.144 |
| 31 Gen 2025 | 24,11 | 1,53 | 6,78% | 23,40 | 24,20 | 23,30 | 4.498.548 |
| 30 Gen 2025 | 22,58 | 0,67 | 3,06% | 21,96 | 22,62 | 21,89 | 2.498.364 |
| 29 Gen 2025 | 21,91 | 0,14 | 0,64% | 21,95 | 22,015 | 21,4192 | 1.717.938 |
| 28 Gen 2025 | 21,77 | -0,65 | -2,90% | 21,96 | 22,01 | 21,49 | 2.377.842 |
| 25 Gen 2025 | 22,42 | 0,58 | 2,66% | 22,38 | 22,78 | 22,235 | 2.926.832 |
| 24 Gen 2025 | 21,84 | 0,00 | 0,00% | 21,84 | 21,84 | 21,84 | 0 |
| 23 Gen 2025 | 21,84 | -0,07 | -0,32% | 22,06 | 22,175 | 21,63 | 3.025.988 |
| 22 Gen 2025 | 21,91 | 0,48 | 2,24% | 21,67 | 22,245 | 21,67 | 2.753.488 |
| 18 Gen 2025 | 21,43 | -0,02 | -0,09% | 21,06 | 21,71 | 20,99 | 2.042.380 |
| 17 Gen 2025 | 21,45 | 0,24 | 1,13% | 21,51 | 22,00 | 21,43 | 3.699.606 |
| 16 Gen 2025 | 21,21 | -0,21 | -0,98% | 21,88 | 21,90 | 20,93 | 2.951.202 |
| 15 Gen 2025 | 21,42 | 0,81 | 3,93% | 20,88 | 21,665 | 20,78 | 3.533.242 |
| 14 Gen 2025 | 20,61 | -0,72 | -3,38% | 20,83 | 20,92 | 20,3501 | 2.245.631 |
| 11 Gen 2025 | 21,33 | -0,11 | -0,51% | 21,98 | 22,01 | 21,2701 | 3.638.206 |
| 09 Gen 2025 | 21,44 | 0,20 | 0,94% | 21,28 | 21,536 | 21,11 | 1.781.291 |
| 08 Gen 2025 | 21,24 | 0,39 | 1,87% | 21,39 | 21,7299 | 21,075 | 3.055.042 |
| 07 Gen 2025 | 20,85 | 0,01 | 0,05% | 21,05 | 21,27 | 20,58 | 2.411.325 |
| 04 Gen 2025 | 20,84 | -0,53 | -2,48% | 21,33 | 21,344 | 20,84 | 1.946.817 |
| 03 Gen 2025 | 21,37 | 1,15 | 5,69% | 20,63 | 21,51 | 20,60 | 2.466.911 |
| 01 Gen 2025 | 20,22 | 0,28 | 1,40% | 19,97 | 20,32 | 19,85 | 1.249.907 |
| 31 Dic 2024 | 19,94 | -0,64 | -3,11% | 20,25 | 20,38 | 19,8017 | 2.738.790 |
| 28 Dic 2024 | 20,58 | -0,25 | -1,20% | 20,43 | 20,66 | 20,32 | 1.203.688 |
| 27 Dic 2024 | 20,83 | 0,08 | 0,39% | 20,79 | 21,0312 | 20,69 | 1.077.411 |
| 24 Dic 2024 | 20,75 | 0,03 | 0,14% | 20,83 | 20,83 | 20,55 | 721.232 |
| 24 Dic 2024 | 20,72 | 0,14 | 0,68% | 20,49 | 20,82 | 20,42 | 1.572.350 |
| 21 Dic 2024 | 20,58 | 0,11 | 0,54% | 20,58 | 20,91 | 20,45 | 5.869.812 |
| 20 Dic 2024 | 20,47 | -0,18 | -0,87% | 20,70 | 21,094 | 20,28 | 2.638.479 |
| 19 Dic 2024 | 20,65 | -1,35 | -6,14% | 21,82 | 21,89 | 20,60 | 4.739.736 |
| 18 Dic 2024 | 22,00 | -0,01 | -0,05% | 21,63 | 22,03 | 21,38 | 2.015.363 |
| 17 Dic 2024 | 22,01 | -0,20 | -0,90% | 22,20 | 22,355 | 21,86 | 3.069.233 |
| 14 Dic 2024 | 22,21 | -0,47 | -2,07% | 22,46 | 22,53 | 21,9822 | 2.641.843 |
| 13 Dic 2024 | 22,68 | -1,26 | -5,26% | 23,00 | 23,33 | 22,66 | 3.001.456 |
| 12 Dic 2024 | 23,94 | 0,82 | 3,55% | 23,40 | 24,24 | 23,30 | 3.288.881 |
| 11 Dic 2024 | 23,12 | -0,16 | -0,69% | 23,57 | 23,8487 | 23,045 | 2.436.352 |
| 10 Dic 2024 | 23,28 | 1,11 | 5,01% | 23,10 | 24,33 | 23,08 | 4.217.730 |
| 07 Dic 2024 | 22,17 | -0,59 | -2,59% | 22,67 | 22,72 | 22,11 | 2.658.575 |
| 06 Dic 2024 | 22,76 | 0,14 | 0,62% | 22,51 | 23,09 | 22,51 | 2.377.823 |
| 05 Dic 2024 | 22,62 | 0,01 | 0,04% | 22,67 | 22,96 | 22,53 | 2.252.331 |
| 04 Dic 2024 | 22,61 | 1,27 | 5,95% | 21,62 | 22,835 | 21,59 | 3.151.572 |
| 03 Dic 2024 | 21,34 | -0,63 | -2,87% | 21,97 | 21,97 | 21,16 | 3.552.560 |
| 29 Nov 2024 | 21,97 | 0,25 | 1,15% | 22,04 | 22,28 | 21,81 | 1.566.912 |
| 28 Nov 2024 | 21,72 | 0,00 | 0,00% | 21,87 | 21,99 | 21,46 | 4.323.418 |
| 27 Nov 2024 | 21,72 | 0,03 | 0,14% | 21,69 | 21,915 | 21,34 | 3.336.134 |
| 26 Nov 2024 | 21,69 | -0,89 | -3,94% | 21,79 | 21,945 | 21,40 | 5.321.868 |
|
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 |
