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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 25,97 | 0,89 | 3,55% | 25,04 | 26,84 | 25,03 | 637.591 |
| 04 Mar 2025 | 25,08 | -1,77 | -6,59% | 26,82 | 27,25 | 24,66 | 625.336 |
| 01 Mar 2025 | 26,85 | 0,60 | 2,29% | 24,20 | 27,00 | 24,18 | 833.967 |
| 28 Feb 2025 | 26,25 | 1,09 | 4,33% | 25,13 | 28,255 | 25,13 | 1.166.547 |
| 27 Feb 2025 | 25,16 | 1,45 | 6,12% | 24,27 | 25,98 | 24,21 | 690.086 |
| 26 Feb 2025 | 23,71 | 0,08 | 0,34% | 24,21 | 24,21 | 23,0587 | 381.345 |
| 25 Feb 2025 | 23,63 | -0,84 | -3,43% | 24,56 | 24,56 | 23,01 | 612.536 |
| 22 Feb 2025 | 24,47 | -0,03 | -0,12% | 25,02 | 25,80 | 24,42 | 644.198 |
| 21 Feb 2025 | 24,50 | -0,80 | -3,16% | 25,87 | 26,14 | 24,21 | 644.064 |
| 20 Feb 2025 | 25,30 | 0,00 | 0,00% | 25,55 | 26,50 | 25,25 | 612.960 |
| 19 Feb 2025 | 25,30 | -1,03 | -3,91% | 26,90 | 26,95 | 24,86 | 776.929 |
| 15 Feb 2025 | 26,33 | 1,48 | 5,96% | 25,96 | 26,54 | 25,01 | 1.051.896 |
| 14 Feb 2025 | 24,85 | 0,06 | 0,24% | 24,66 | 25,30 | 24,50 | 681.438 |
| 13 Feb 2025 | 24,79 | 0,46 | 1,89% | 24,82 | 25,30 | 24,39 | 412.451 |
| 12 Feb 2025 | 24,33 | -1,40 | -5,44% | 25,10 | 25,38 | 24,22 | 493.474 |
| 11 Feb 2025 | 25,73 | -0,79 | -2,98% | 27,00 | 27,1933 | 25,48 | 504.564 |
| 08 Feb 2025 | 26,52 | -0,48 | -1,78% | 27,79 | 28,50 | 25,80 | 919.717 |
| 07 Feb 2025 | 27,00 | 1,86 | 7,40% | 25,80 | 27,45 | 25,70 | 1.037.951 |
| 06 Feb 2025 | 25,14 | -0,11 | -0,44% | 25,09 | 25,31 | 24,6601 | 325.514 |
| 05 Feb 2025 | 25,25 | 0,22 | 0,88% | 25,97 | 26,33 | 25,19 | 559.631 |
| 04 Feb 2025 | 25,03 | -1,11 | -4,25% | 25,29 | 26,10 | 24,9026 | 381.643 |
| 01 Feb 2025 | 26,14 | -0,28 | -1,06% | 26,60 | 27,65 | 26,05 | 609.569 |
| 31 Gen 2025 | 26,42 | 1,41 | 5,64% | 25,31 | 27,34 | 25,20 | 471.253 |
| 30 Gen 2025 | 25,01 | 0,00 | 0,00% | 25,39 | 25,39 | 24,6672 | 355.824 |
| 29 Gen 2025 | 25,01 | -0,98 | -3,77% | 26,10 | 26,10 | 24,21 | 518.295 |
| 28 Gen 2025 | 25,99 | 0,04 | 0,15% | 25,50 | 26,365 | 25,00 | 721.249 |
| 25 Gen 2025 | 25,95 | -0,31 | -1,18% | 25,60 | 26,19 | 24,95 | 288.274 |
| 24 Gen 2025 | 26,26 | 0,00 | 0,00% | 26,26 | 26,26 | 26,26 | 0 |
| 23 Gen 2025 | 26,26 | -0,22 | -0,83% | 26,20 | 26,61 | 25,50 | 489.036 |
| 22 Gen 2025 | 26,48 | 0,99 | 3,88% | 26,08 | 26,49 | 25,59 | 465.460 |
| 18 Gen 2025 | 25,49 | 0,00 | 0,00% | 25,50 | 25,86 | 24,625 | 459.063 |
| 17 Gen 2025 | 25,49 | -0,25 | -0,97% | 25,80 | 26,4203 | 25,42 | 261.714 |
| 16 Gen 2025 | 25,74 | -0,41 | -1,57% | 26,60 | 26,88 | 25,68 | 512.110 |
| 15 Gen 2025 | 26,15 | -1,01 | -3,72% | 28,17 | 28,22 | 25,83 | 530.848 |
| 14 Gen 2025 | 27,16 | -0,63 | -2,27% | 27,16 | 27,33 | 26,5558 | 315.952 |
| 11 Gen 2025 | 27,79 | -0,57 | -2,01% | 28,00 | 28,46 | 27,58 | 297.297 |
| 09 Gen 2025 | 28,36 | -0,25 | -0,87% | 28,07 | 28,5737 | 27,54 | 433.732 |
| 08 Gen 2025 | 28,61 | 0,93 | 3,36% | 27,86 | 28,975 | 27,73 | 370.713 |
| 07 Gen 2025 | 27,68 | -0,75 | -2,64% | 29,46 | 29,61 | 27,64 | 335.305 |
| 04 Gen 2025 | 28,43 | 1,31 | 4,83% | 27,42 | 28,68 | 27,34 | 369.979 |
| 03 Gen 2025 | 27,12 | -1,26 | -4,44% | 27,91 | 28,07 | 26,08 | 628.792 |
| 01 Gen 2025 | 28,38 | 0,13 | 0,46% | 28,40 | 29,50 | 27,7303 | 427.732 |
| 31 Dic 2024 | 28,25 | -0,95 | -3,25% | 28,93 | 29,10 | 27,64 | 475.595 |
| 28 Dic 2024 | 29,20 | -3,10 | -9,60% | 32,00 | 32,10 | 28,52 | 942.327 |
| 27 Dic 2024 | 32,30 | 2,57 | 8,64% | 29,80 | 32,7599 | 29,1103 | 975.433 |
| 24 Dic 2024 | 29,73 | -0,72 | -2,36% | 30,25 | 30,87 | 29,36 | 472.492 |
| 24 Dic 2024 | 30,45 | 2,90 | 10,53% | 27,85 | 30,45 | 27,052 | 988.089 |
| 21 Dic 2024 | 27,55 | 0,24 | 0,88% | 27,36 | 27,95 | 26,85 | 1.757.158 |
| 20 Dic 2024 | 27,31 | 0,21 | 0,77% | 27,35 | 28,34 | 26,985 | 423.548 |
| 19 Dic 2024 | 27,10 | -1,77 | -6,13% | 28,54 | 28,72 | 27,10 | 480.300 |
| 18 Dic 2024 | 28,87 | 1,87 | 6,93% | 26,95 | 29,295 | 26,4005 | 700.734 |
| 17 Dic 2024 | 27,00 | -0,67 | -2,42% | 27,10 | 27,28 | 26,27 | 525.800 |
| 14 Dic 2024 | 27,67 | -0,52 | -1,84% | 27,75 | 27,91 | 26,90 | 392.736 |
| 13 Dic 2024 | 28,19 | -0,11 | -0,39% | 28,34 | 28,66 | 27,47 | 1.004.768 |
| 12 Dic 2024 | 28,30 | 0,09 | 0,32% | 27,98 | 28,44 | 26,80 | 697.500 |
| 11 Dic 2024 | 28,21 | -1,26 | -4,28% | 27,99 | 28,50 | 27,1105 | 743.536 |
| 10 Dic 2024 | 29,47 | 3,48 | 13,39% | 27,65 | 30,28 | 26,62 | 1.921.064 |
| 07 Dic 2024 | 25,99 | 0,82 | 3,26% | 25,93 | 26,25 | 24,39 | 615.566 |
| 06 Dic 2024 | 25,17 | -0,95 | -3,64% | 25,73 | 26,345 | 24,89 | 409.972 |
|
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 |
