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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 32,35 | -0,29 | -0,89% | 32,84 | 32,97 | 32,20 | 12.071.493 |
| 10 Mar 2025 | 32,64 | -0,01 | -0,03% | 32,75 | 34,03 | 32,58 | 11.498.177 |
| 08 Mar 2025 | 32,65 | 0,68 | 2,13% | 32,19 | 32,77 | 31,8845 | 10.805.812 |
| 07 Mar 2025 | 31,97 | -0,43 | -1,33% | 32,24 | 32,36 | 31,77 | 12.085.752 |
| 06 Mar 2025 | 32,40 | 0,22 | 0,68% | 32,06 | 32,51 | 31,971 | 5.402.086 |
| 05 Mar 2025 | 32,18 | -0,47 | -1,44% | 32,73 | 32,93 | 32,17 | 6.889.601 |
| 04 Mar 2025 | 32,65 | 0,16 | 0,49% | 32,49 | 32,94 | 32,43 | 6.389.489 |
| 01 Mar 2025 | 32,49 | 0,16 | 0,49% | 32,51 | 32,70 | 32,265 | 9.668.564 |
| 28 Feb 2025 | 32,33 | -0,05 | -0,15% | 32,38 | 32,51 | 32,08 | 6.158.508 |
| 27 Feb 2025 | 32,38 | -0,24 | -0,74% | 32,62 | 32,69 | 32,23 | 4.760.134 |
| 26 Feb 2025 | 32,62 | 0,67 | 2,10% | 32,16 | 32,735 | 32,16 | 7.876.324 |
| 25 Feb 2025 | 31,95 | 0,67 | 2,14% | 31,28 | 32,16 | 30,95 | 11.642.029 |
| 22 Feb 2025 | 31,28 | 0,52 | 1,69% | 30,84 | 31,41 | 30,71 | 8.771.595 |
| 21 Feb 2025 | 30,76 | 0,28 | 0,92% | 30,46 | 30,79 | 30,42 | 4.578.004 |
| 20 Feb 2025 | 30,48 | 0,12 | 0,40% | 30,20 | 30,59 | 30,09 | 6.814.086 |
| 19 Feb 2025 | 30,36 | -0,01 | -0,03% | 30,38 | 30,535 | 30,18 | 4.432.121 |
| 15 Feb 2025 | 30,37 | -0,06 | -0,20% | 30,62 | 30,87 | 30,37 | 4.791.053 |
| 14 Feb 2025 | 30,43 | 0,64 | 2,15% | 29,88 | 30,505 | 29,75 | 4.549.224 |
| 13 Feb 2025 | 29,79 | -0,21 | -0,70% | 29,56 | 29,87 | 29,49 | 5.956.827 |
| 12 Feb 2025 | 30,00 | 0,05 | 0,17% | 29,85 | 30,04 | 29,66 | 6.094.270 |
| 11 Feb 2025 | 29,95 | -0,16 | -0,53% | 30,12 | 30,15 | 29,81 | 6.162.174 |
| 08 Feb 2025 | 30,11 | -0,02 | -0,07% | 30,13 | 30,22 | 29,885 | 5.645.890 |
| 07 Feb 2025 | 30,13 | 0,21 | 0,70% | 30,10 | 30,17 | 29,79 | 3.477.316 |
| 06 Feb 2025 | 29,92 | 0,12 | 0,40% | 30,03 | 30,105 | 29,80 | 3.581.778 |
| 05 Feb 2025 | 29,80 | 0,01 | 0,03% | 29,55 | 29,92 | 29,4963 | 3.919.322 |
| 04 Feb 2025 | 29,79 | 0,02 | 0,07% | 29,51 | 29,87 | 29,22 | 5.731.964 |
| 01 Feb 2025 | 29,77 | -0,07 | -0,23% | 29,74 | 29,945 | 29,57 | 5.283.590 |
| 31 Gen 2025 | 29,84 | 0,20 | 0,67% | 29,93 | 30,1168 | 29,45 | 5.731.509 |
| 30 Gen 2025 | 29,64 | -0,37 | -1,23% | 30,09 | 30,10 | 29,38 | 4.101.942 |
| 29 Gen 2025 | 30,01 | -0,54 | -1,77% | 30,39 | 30,60 | 30,00 | 4.137.724 |
| 28 Gen 2025 | 30,55 | 0,95 | 3,21% | 29,87 | 30,6456 | 29,84 | 6.167.069 |
| 25 Gen 2025 | 29,60 | 0,15 | 0,51% | 29,29 | 29,80 | 29,26 | 6.595.540 |
| 24 Gen 2025 | 29,45 | 0,00 | 0,00% | 29,45 | 29,45 | 29,45 | 0 |
| 23 Gen 2025 | 29,45 | -0,81 | -2,68% | 30,00 | 30,075 | 29,40 | 5.762.774 |
| 22 Gen 2025 | 30,26 | 0,91 | 3,10% | 29,47 | 30,36 | 29,4624 | 10.961.260 |
| 18 Gen 2025 | 29,35 | 0,07 | 0,24% | 29,33 | 29,52 | 29,185 | 10.787.785 |
| 17 Gen 2025 | 29,28 | 0,52 | 1,81% | 28,75 | 29,29 | 28,74 | 4.811.615 |
| 16 Gen 2025 | 28,76 | -0,21 | -0,72% | 29,60 | 29,68 | 28,625 | 8.143.490 |
| 15 Gen 2025 | 28,97 | 0,24 | 0,84% | 28,77 | 29,03 | 28,67 | 6.629.811 |
| 14 Gen 2025 | 28,73 | 0,52 | 1,84% | 28,28 | 28,79 | 28,17 | 5.432.222 |
| 11 Gen 2025 | 28,21 | -0,62 | -2,15% | 28,35 | 28,43 | 27,98 | 7.280.522 |
| 09 Gen 2025 | 28,83 | -0,42 | -1,44% | 29,13 | 29,14 | 28,56 | 8.640.442 |
| 08 Gen 2025 | 29,25 | -0,31 | -1,05% | 29,69 | 29,9325 | 29,045 | 6.369.404 |
| 07 Gen 2025 | 29,56 | 0,10 | 0,34% | 29,50 | 29,765 | 29,39 | 16.908.258 |
| 04 Gen 2025 | 29,46 | 0,47 | 1,62% | 29,08 | 29,565 | 28,85 | 6.047.205 |
| 03 Gen 2025 | 28,99 | -0,22 | -0,75% | 29,34 | 29,36 | 28,90 | 5.553.661 |
| 01 Gen 2025 | 29,21 | 0,20 | 0,69% | 29,12 | 29,21 | 28,845 | 5.768.923 |
| 31 Dic 2024 | 29,01 | 0,07 | 0,24% | 28,735 | 29,06 | 28,555 | 4.013.007 |
| 28 Dic 2024 | 28,94 | -0,19 | -0,65% | 29,04 | 29,32 | 28,845 | 3.296.050 |
| 27 Dic 2024 | 29,13 | -0,11 | -0,38% | 29,00 | 29,27 | 28,92 | 3.147.229 |
| 24 Dic 2024 | 29,24 | 0,26 | 0,90% | 28,91 | 29,255 | 28,83 | 2.029.784 |
| 24 Dic 2024 | 28,98 | 0,19 | 0,66% | 28,66 | 29,145 | 28,64 | 6.195.077 |
| 21 Dic 2024 | 28,79 | 0,52 | 1,84% | 28,535 | 29,11 | 28,4439 | 12.954.959 |
| 20 Dic 2024 | 28,27 | -0,64 | -2,21% | 28,825 | 29,17 | 28,22 | 7.104.844 |
| 19 Dic 2024 | 28,91 | -1,14 | -3,79% | 29,975 | 30,25 | 28,88 | 6.211.111 |
| 18 Dic 2024 | 30,05 | -0,88 | -2,85% | 30,295 | 30,415 | 30,00 | 9.201.426 |
| 17 Dic 2024 | 30,93 | -0,20 | -0,64% | 31,13 | 31,365 | 30,89 | 4.713.175 |
| 14 Dic 2024 | 31,13 | 0,04 | 0,13% | 31,02 | 31,35 | 30,88 | 3.276.770 |
| 13 Dic 2024 | 31,09 | -0,22 | -0,70% | 31,32 | 31,61 | 31,09 | 3.678.112 |
|
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 |
