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 | 25,90 | -0,24 | -0,92% | 26,25 | 26,27 | 25,84 | 1.056.283 |
| 21 Feb 2025 | 26,14 | 0,40 | 1,55% | 25,72 | 26,15 | 25,58 | 784.818 |
| 20 Feb 2025 | 25,74 | -0,26 | -1,00% | 26,05 | 26,0675 | 25,64 | 901.943 |
| 19 Feb 2025 | 26,00 | 0,63 | 2,48% | 25,38 | 26,03 | 25,22 | 891.461 |
| 15 Feb 2025 | 25,37 | -0,10 | -0,39% | 25,67 | 25,86 | 25,24 | 1.670.580 |
| 14 Feb 2025 | 25,47 | 0,15 | 0,59% | 25,32 | 25,48 | 25,26 | 884.891 |
| 13 Feb 2025 | 25,32 | -0,19 | -0,74% | 25,10 | 25,565 | 25,10 | 1.698.811 |
| 12 Feb 2025 | 25,51 | -0,18 | -0,70% | 25,59 | 25,71 | 25,11 | 4.406.233 |
| 11 Feb 2025 | 25,69 | -0,53 | -2,02% | 26,35 | 26,415 | 25,60 | 2.676.340 |
| 08 Feb 2025 | 26,22 | -0,13 | -0,49% | 26,22 | 26,495 | 26,019 | 1.213.852 |
| 07 Feb 2025 | 26,35 | 0,62 | 2,41% | 26,85 | 27,11 | 26,20 | 1.464.433 |
| 06 Feb 2025 | 25,73 | 0,03 | 0,12% | 25,67 | 25,87 | 25,53 | 694.850 |
| 05 Feb 2025 | 25,70 | -0,24 | -0,93% | 25,94 | 26,17 | 25,56 | 778.165 |
| 04 Feb 2025 | 25,94 | -0,20 | -0,77% | 25,90 | 26,4959 | 25,83 | 1.137.743 |
| 01 Feb 2025 | 26,14 | -0,15 | -0,57% | 26,13 | 26,38 | 26,03 | 703.270 |
| 31 Gen 2025 | 26,29 | 0,28 | 1,08% | 26,28 | 26,66 | 26,07 | 799.862 |
| 30 Gen 2025 | 26,01 | -0,41 | -1,55% | 26,11 | 26,30 | 25,82 | 694.620 |
| 29 Gen 2025 | 26,42 | -0,41 | -1,53% | 26,65 | 26,81 | 26,28 | 375.903 |
| 28 Gen 2025 | 26,83 | 0,53 | 2,02% | 26,49 | 27,02 | 26,49 | 446.981 |
| 25 Gen 2025 | 26,30 | 0,10 | 0,38% | 26,20 | 26,37 | 26,13 | 473.678 |
| 24 Gen 2025 | 26,20 | 0,00 | 0,00% | 26,20 | 26,20 | 26,20 | 0 |
| 23 Gen 2025 | 26,20 | -0,55 | -2,06% | 26,53 | 26,545 | 26,13 | 454.715 |
| 22 Gen 2025 | 26,75 | 0,23 | 0,87% | 26,56 | 26,91 | 26,53 | 495.509 |
| 18 Gen 2025 | 26,52 | 0,35 | 1,34% | 26,04 | 26,84 | 26,04 | 879.130 |
| 17 Gen 2025 | 26,17 | 0,36 | 1,39% | 25,85 | 26,25 | 25,81 | 838.421 |
| 16 Gen 2025 | 25,81 | -0,05 | -0,19% | 26,46 | 26,62 | 25,66 | 1.410.414 |
| 15 Gen 2025 | 25,86 | 0,46 | 1,81% | 25,47 | 26,00 | 25,42 | 573.306 |
| 14 Gen 2025 | 25,40 | 0,45 | 1,80% | 25,00 | 25,5299 | 25,00 | 1.629.409 |
| 11 Gen 2025 | 24,95 | -0,78 | -3,03% | 25,38 | 25,76 | 24,88 | 1.331.052 |
| 09 Gen 2025 | 25,73 | -0,38 | -1,46% | 25,90 | 26,11 | 25,32 | 1.138.238 |
| 08 Gen 2025 | 26,11 | -0,31 | -1,17% | 26,46 | 26,72 | 26,02 | 663.231 |
| 07 Gen 2025 | 26,42 | 0,08 | 0,30% | 26,32 | 26,85 | 26,265 | 441.002 |
| 04 Gen 2025 | 26,34 | 0,29 | 1,11% | 26,03 | 26,44 | 26,01 | 420.430 |
| 03 Gen 2025 | 26,05 | -0,05 | -0,19% | 26,31 | 26,3519 | 26,01 | 563.916 |
| 01 Gen 2025 | 26,10 | 0,21 | 0,81% | 26,08 | 26,1633 | 25,80 | 1.093.999 |
| 31 Dic 2024 | 25,89 | -0,07 | -0,27% | 25,83 | 25,97 | 25,46 | 879.437 |
| 28 Dic 2024 | 25,96 | -0,30 | -1,14% | 26,25 | 26,35 | 25,88 | 577.860 |
| 27 Dic 2024 | 26,26 | -0,17 | -0,64% | 26,23 | 26,42 | 26,12 | 644.670 |
| 24 Dic 2024 | 26,43 | 0,22 | 0,84% | 26,15 | 26,49 | 26,00 | 242.745 |
| 24 Dic 2024 | 26,21 | -0,21 | -0,79% | 26,36 | 26,43 | 26,02 | 1.033.263 |
| 21 Dic 2024 | 26,42 | 0,27 | 1,03% | 28,02 | 28,02 | 26,15 | 2.270.400 |
| 20 Dic 2024 | 26,15 | -0,73 | -2,72% | 26,90 | 27,03 | 26,14 | 724.984 |
| 19 Dic 2024 | 26,88 | -0,91 | -3,27% | 27,76 | 27,96 | 26,84 | 776.898 |
| 18 Dic 2024 | 27,79 | -0,76 | -2,66% | 28,07 | 28,38 | 27,73 | 645.075 |
| 17 Dic 2024 | 28,55 | -0,28 | -0,97% | 28,77 | 29,01 | 28,50 | 628.532 |
| 14 Dic 2024 | 28,83 | -0,02 | -0,07% | 28,63 | 28,92 | 28,33 | 706.075 |
| 13 Dic 2024 | 28,85 | -2,14 | -6,91% | 29,07 | 29,38 | 28,84 | 702.831 |
| 12 Dic 2024 | 30,99 | 0,19 | 0,62% | 30,81 | 31,09 | 30,62 | 840.524 |
| 11 Dic 2024 | 30,80 | -0,66 | -2,10% | 31,46 | 31,46 | 30,63 | 646.796 |
| 10 Dic 2024 | 31,46 | 0,00 | 0,00% | 31,53 | 32,07 | 31,45 | 735.494 |
| 07 Dic 2024 | 31,46 | 0,22 | 0,70% | 31,60 | 31,76 | 31,235 | 795.318 |
| 06 Dic 2024 | 31,24 | -0,18 | -0,57% | 31,48 | 31,585 | 31,18 | 665.253 |
| 05 Dic 2024 | 31,42 | -0,29 | -0,91% | 31,63 | 31,75 | 31,33 | 527.516 |
| 04 Dic 2024 | 31,71 | 0,24 | 0,76% | 32,74 | 32,74 | 31,425 | 649.820 |
| 03 Dic 2024 | 31,47 | -0,40 | -1,26% | 31,71 | 31,84 | 31,40 | 612.207 |
| 29 Nov 2024 | 31,87 | 0,05 | 0,16% | 31,79 | 32,11 | 31,76 | 344.664 |
| 28 Nov 2024 | 31,82 | 0,36 | 1,14% | 31,70 | 31,95 | 31,615 | 438.858 |
| 27 Nov 2024 | 31,46 | -0,16 | -0,51% | 31,50 | 31,83 | 31,21 | 352.976 |
| 26 Nov 2024 | 31,62 | 0,57 | 1,84% | 31,22 | 31,91 | 31,22 | 670.611 |
|
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 |
