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 |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 37,64 | 1,44 | 3,98% | 37,11 | 37,94 | 36,58 | 8.399.257 |
| 26 Feb 2025 | 36,20 | -0,98 | -2,64% | 37,31 | 37,81 | 35,23 | 10.019.854 |
| 25 Feb 2025 | 37,18 | -0,52 | -1,38% | 37,75 | 38,365 | 36,61 | 7.008.180 |
| 22 Feb 2025 | 37,70 | -2,56 | -6,36% | 40,07 | 40,16 | 37,23 | 9.865.953 |
| 21 Feb 2025 | 40,26 | 0,28 | 0,70% | 40,99 | 41,14 | 38,02 | 16.994.995 |
| 20 Feb 2025 | 39,98 | -1,93 | -4,61% | 41,59 | 41,59 | 39,82 | 15.445.342 |
| 19 Feb 2025 | 41,91 | 1,42 | 3,51% | 41,61 | 43,01 | 41,0363 | 11.106.335 |
| 15 Feb 2025 | 40,49 | 0,29 | 0,72% | 40,23 | 40,95 | 39,515 | 8.111.473 |
| 14 Feb 2025 | 40,20 | 0,45 | 1,13% | 39,82 | 41,11 | 39,04 | 4.773.157 |
| 13 Feb 2025 | 39,75 | -0,35 | -0,87% | 39,50 | 40,17 | 39,27 | 5.687.399 |
| 12 Feb 2025 | 40,10 | -1,30 | -3,14% | 41,09 | 41,27 | 39,51 | 5.817.087 |
| 11 Feb 2025 | 41,40 | 0,28 | 0,68% | 41,57 | 42,10 | 40,99 | 4.469.093 |
| 08 Feb 2025 | 41,12 | -0,86 | -2,05% | 42,15 | 42,68 | 41,12 | 5.905.008 |
| 07 Feb 2025 | 41,98 | 0,66 | 1,60% | 41,63 | 42,00 | 41,27 | 6.425.106 |
| 06 Feb 2025 | 41,32 | 2,08 | 5,30% | 39,80 | 41,34 | 39,39 | 5.900.909 |
| 05 Feb 2025 | 39,24 | -0,77 | -1,92% | 40,27 | 40,54 | 39,10 | 5.291.236 |
| 04 Feb 2025 | 40,01 | -0,91 | -2,22% | 39,24 | 40,51 | 38,89 | 6.066.893 |
| 01 Feb 2025 | 40,92 | 0,61 | 1,51% | 41,7999 | 42,50 | 40,7217 | 6.361.418 |
| 31 Gen 2025 | 40,31 | 0,27 | 0,67% | 40,34 | 41,09 | 39,37 | 6.348.589 |
| 30 Gen 2025 | 40,04 | 0,07 | 0,18% | 39,80 | 40,08 | 39,12 | 3.741.688 |
| 29 Gen 2025 | 39,97 | 1,47 | 3,82% | 38,42 | 40,36 | 38,00 | 4.357.332 |
| 28 Gen 2025 | 38,50 | -0,83 | -2,11% | 37,95 | 39,403 | 37,781 | 3.750.072 |
| 25 Gen 2025 | 39,33 | 0,55 | 1,42% | 40,91 | 41,50 | 38,97 | 5.002.945 |
| 24 Gen 2025 | 38,78 | 0,00 | 0,00% | 38,78 | 38,78 | 38,78 | 0 |
| 23 Gen 2025 | 38,78 | 0,13 | 0,34% | 38,90 | 39,6236 | 38,675 | 4.192.611 |
| 22 Gen 2025 | 38,65 | 0,77 | 2,03% | 38,72 | 38,725 | 37,56 | 4.693.093 |
| 18 Gen 2025 | 37,88 | 0,99 | 2,68% | 37,26 | 37,88 | 36,84 | 4.470.919 |
| 17 Gen 2025 | 36,89 | 0,30 | 0,82% | 36,83 | 37,20 | 36,23 | 3.640.611 |
| 16 Gen 2025 | 36,59 | 0,35 | 0,97% | 38,16 | 38,68 | 36,25 | 6.662.834 |
| 15 Gen 2025 | 36,24 | 1,13 | 3,22% | 35,78 | 36,65 | 35,35 | 4.804.919 |
| 14 Gen 2025 | 35,11 | -0,59 | -1,65% | 34,66 | 35,27 | 34,55 | 4.949.326 |
| 11 Gen 2025 | 35,70 | -1,51 | -4,06% | 36,22 | 36,30 | 35,16 | 5.396.124 |
| 09 Gen 2025 | 37,21 | -0,22 | -0,59% | 37,30 | 37,525 | 36,66 | 3.571.067 |
| 08 Gen 2025 | 37,43 | -1,51 | -3,88% | 39,00 | 39,08 | 36,9306 | 3.852.532 |
| 07 Gen 2025 | 38,94 | 1,34 | 3,56% | 38,01 | 39,04 | 37,22 | 5.409.036 |
| 04 Gen 2025 | 37,60 | 1,22 | 3,35% | 36,68 | 37,62 | 36,53 | 4.209.752 |
| 03 Gen 2025 | 36,38 | -0,07 | -0,19% | 36,80 | 36,9019 | 35,86 | 6.371.719 |
| 01 Gen 2025 | 36,45 | -0,43 | -1,17% | 36,98 | 37,07 | 36,17 | 3.486.151 |
| 31 Dic 2024 | 36,88 | -0,62 | -1,65% | 36,90 | 37,25 | 36,52 | 3.442.246 |
| 28 Dic 2024 | 37,50 | -0,68 | -1,78% | 38,05 | 38,125 | 37,09 | 2.495.600 |
| 27 Dic 2024 | 38,18 | -0,20 | -0,52% | 38,36 | 38,69 | 37,8801 | 3.365.709 |
| 24 Dic 2024 | 38,38 | 1,09 | 2,92% | 37,68 | 38,39 | 37,30 | 2.115.371 |
| 24 Dic 2024 | 37,29 | -0,29 | -0,77% | 37,50 | 37,70 | 36,65 | 2.844.542 |
| 21 Dic 2024 | 37,58 | 1,65 | 4,59% | 35,68 | 37,62 | 35,57 | 10.695.386 |
| 20 Dic 2024 | 35,93 | -0,36 | -0,99% | 36,32 | 36,85 | 35,62 | 5.407.475 |
| 19 Dic 2024 | 36,29 | -1,89 | -4,95% | 38,26 | 38,74 | 35,98 | 6.636.363 |
| 18 Dic 2024 | 38,18 | -0,44 | -1,14% | 38,27 | 38,90 | 38,14 | 4.115.541 |
| 17 Dic 2024 | 38,62 | 0,49 | 1,29% | 38,00 | 38,96 | 37,21 | 6.128.685 |
| 14 Dic 2024 | 38,13 | -1,48 | -3,74% | 39,55 | 39,755 | 37,87 | 6.648.209 |
| 13 Dic 2024 | 39,61 | 1,20 | 3,12% | 38,13 | 39,85 | 38,13 | 5.604.743 |
| 12 Dic 2024 | 38,41 | 0,14 | 0,37% | 38,50 | 38,62 | 37,68 | 5.473.682 |
| 11 Dic 2024 | 38,27 | -0,03 | -0,08% | 38,30 | 39,26 | 37,96 | 5.827.440 |
| 10 Dic 2024 | 38,30 | -0,51 | -1,31% | 39,07 | 39,54 | 38,17 | 5.457.242 |
| 07 Dic 2024 | 38,81 | 0,79 | 2,08% | 37,93 | 38,84 | 37,37 | 6.387.797 |
| 06 Dic 2024 | 38,02 | -0,12 | -0,31% | 37,41 | 38,48 | 37,20 | 9.057.945 |
| 05 Dic 2024 | 38,14 | -4,28 | -10,09% | 42,47 | 42,89 | 37,69 | 21.291.712 |
| 04 Dic 2024 | 42,42 | 0,05 | 0,12% | 42,33 | 42,68 | 41,97 | 5.697.115 |
| 03 Dic 2024 | 42,37 | -1,17 | -2,69% | 43,09 | 43,38 | 42,02 | 7.131.966 |
| 29 Nov 2024 | 43,54 | 0,36 | 0,83% | 43,19 | 43,7099 | 43,08 | 2.298.247 |
|
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 |
