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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 39,1887 | -0,10 | -0,26% | 38,9051 | 39,1887 | 38,9051 | 828 |
| 13 Feb 2025 | 39,2889 | 0,00 | 0,00% | 39,2889 | 39,2889 | 39,2889 | 0 |
| 12 Feb 2025 | 39,2889 | -0,17 | -0,44% | 39,30 | 39,30 | 39,2889 | 895 |
| 11 Feb 2025 | 39,4609 | -0,35 | -0,89% | 39,4761 | 39,5049 | 39,4609 | 79 |
| 10 Feb 2025 | 39,8144 | 0,56 | 1,42% | 39,6491 | 39,8144 | 38,80 | 912 |
| 07 Feb 2025 | 39,257 | -0,14 | -0,36% | 39,2659 | 39,3519 | 39,2549 | 1.011 |
| 06 Feb 2025 | 39,40 | -0,03 | -0,09% | 39,4719 | 39,4839 | 39,40 | 961 |
| 05 Feb 2025 | 39,4345 | 0,20 | 0,52% | 39,21 | 39,4345 | 39,0251 | 2.070 |
| 04 Feb 2025 | 39,2319 | -0,20 | -0,50% | 39,1035 | 39,3379 | 39,1035 | 1.415 |
| 03 Feb 2025 | 39,4299 | -1,36 | -3,33% | 40,1092 | 40,1092 | 39,4299 | 3.435 |
| 31 Gen 2025 | 40,7889 | 0,18 | 0,44% | 40,6947 | 40,7889 | 40,6947 | 166 |
| 30 Gen 2025 | 40,6099 | -0,19 | -0,46% | 40,7968 | 40,7968 | 40,6099 | 255 |
| 29 Gen 2025 | 40,7968 | 0,02 | 0,06% | 40,528 | 40,7968 | 40,51 | 542 |
| 28 Gen 2025 | 40,7741 | 0,64 | 1,60% | 40,5249 | 40,7741 | 40,39 | 2.888 |
| 27 Gen 2025 | 40,1301 | -0,10 | -0,26% | 40,1259 | 40,1689 | 40,00 | 1.707 |
| 24 Gen 2025 | 40,2349 | -0,44 | -1,08% | 40,67 | 40,67 | 40,20 | 370 |
| 23 Gen 2025 | 40,6741 | 0,26 | 0,63% | 40,5059 | 40,6939 | 40,5059 | 2.416 |
| 22 Gen 2025 | 40,4189 | -0,15 | -0,37% | 40,555 | 40,555 | 40,4189 | 4.448 |
| 21 Gen 2025 | 40,5689 | -0,17 | -0,43% | 40,6948 | 40,7879 | 40,5689 | 1.364 |
| 20 Gen 2025 | 40,7435 | -0,45 | -1,09% | 40,877 | 40,877 | 40,50 | 1.683 |
| 17 Gen 2025 | 41,1934 | 0,10 | 0,24% | 40,8819 | 41,1934 | 40,8189 | 452 |
| 16 Gen 2025 | 41,0938 | 0,43 | 1,07% | 40,8169 | 41,0938 | 40,7161 | 421 |
| 15 Gen 2025 | 40,6589 | 0,16 | 0,39% | 40,4149 | 40,6589 | 40,40 | 1.116 |
| 14 Gen 2025 | 40,50 | -0,23 | -0,57% | 40,5326 | 40,5755 | 40,50 | 1.666 |
| 13 Gen 2025 | 40,7316 | 0,17 | 0,42% | 40,6359 | 40,7316 | 40,615 | 126 |
| 10 Gen 2025 | 40,5631 | 0,02 | 0,06% | 40,56 | 40,6693 | 40,543 | 2.644 |
| 09 Gen 2025 | 40,5401 | 0,02 | 0,06% | 40,5587 | 40,5977 | 40,5401 | 3.051 |
| 08 Gen 2025 | 40,5175 | 0,37 | 0,92% | 40,4949 | 40,5555 | 40,2171 | 389 |
| 07 Gen 2025 | 40,1501 | -0,64 | -1,57% | 40,2609 | 40,3219 | 40,1501 | 1.166 |
| 06 Gen 2025 | 40,792 | -0,12 | -0,29% | 40,8467 | 40,8467 | 40,207 | 8.264 |
| 03 Gen 2025 | 40,9124 | -0,09 | -0,22% | 40,6629 | 40,9124 | 40,5681 | 1.549 |
| 02 Gen 2025 | 41,0035 | 1,20 | 3,01% | 40,1271 | 41,0035 | 40,1271 | 1.852 |
| 30 Dic 2024 | 39,8071 | -0,45 | -1,12% | 40,2573 | 40,2573 | 39,8071 | 305 |
| 27 Dic 2024 | 40,2564 | 0,33 | 0,82% | 40,2367 | 40,2564 | 39,9779 | 157 |
| 23 Dic 2024 | 39,9302 | 0,05 | 0,13% | 40,0149 | 40,07 | 39,9302 | 25.248 |
| 20 Dic 2024 | 39,8789 | 0,23 | 0,58% | 39,7979 | 39,8789 | 39,7979 | 101 |
| 19 Dic 2024 | 39,6505 | -0,28 | -0,71% | 40,0838 | 40,0838 | 39,6505 | 2.431 |
| 18 Dic 2024 | 39,935 | 0,02 | 0,06% | 39,9959 | 39,9959 | 39,8096 | 948 |
| 17 Dic 2024 | 39,9109 | -0,27 | -0,67% | 39,9089 | 39,9139 | 39,8159 | 716 |
| 16 Dic 2024 | 40,1799 | -0,03 | -0,07% | 39,9429 | 40,1799 | 39,7542 | 461 |
| 13 Dic 2024 | 40,21 | 0,04 | 0,09% | 39,9879 | 40,21 | 39,9879 | 150 |
| 12 Dic 2024 | 40,1734 | 0,07 | 0,17% | 40,1734 | 40,1734 | 40,1734 | 250 |
| 11 Dic 2024 | 40,1049 | 0,54 | 1,37% | 40,0549 | 40,1049 | 40,0549 | 158 |
| 10 Dic 2024 | 39,5633 | -0,13 | -0,32% | 40,0376 | 40,0646 | 39,5633 | 1.635 |
| 09 Dic 2024 | 39,69 | -0,01 | -0,03% | 40,1639 | 40,1639 | 39,69 | 985 |
| 06 Dic 2024 | 39,70 | -0,33 | -0,82% | 39,70 | 39,70 | 39,70 | 800 |
| 05 Dic 2024 | 40,0282 | 0,13 | 0,32% | 39,9447 | 40,0282 | 39,9269 | 53 |
| 04 Dic 2024 | 39,90 | 0,07 | 0,17% | 40,0019 | 40,0019 | 39,90 | 1.055 |
| 03 Dic 2024 | 39,8339 | -0,40 | -1,00% | 39,8769 | 39,8769 | 39,7764 | 828 |
| 02 Dic 2024 | 40,2343 | 0,52 | 1,32% | 39,8539 | 40,2343 | 39,7711 | 443 |
| 29 Nov 2024 | 39,7099 | 0,00 | 0,00% | 39,7099 | 39,7099 | 39,7099 | 0 |
| 28 Nov 2024 | 39,7099 | 0,11 | 0,28% | 39,7099 | 39,7099 | 39,7099 | 25 |
| 27 Nov 2024 | 39,60 | -0,18 | -0,46% | 39,7079 | 39,7079 | 39,60 | 1.125 |
| 26 Nov 2024 | 39,7819 | -0,29 | -0,72% | 39,7689 | 39,7819 | 39,7689 | 327 |
| 25 Nov 2024 | 40,07 | 0,01 | 0,02% | 40,0808 | 40,0808 | 39,7349 | 1.047 |
| 22 Nov 2024 | 40,0628 | 0,46 | 1,17% | 39,95 | 40,0628 | 39,8991 | 645 |
| 21 Nov 2024 | 39,5985 | 0,11 | 0,28% | 39,5959 | 39,5985 | 39,5959 | 341 |
| 20 Nov 2024 | 39,4889 | 0,20 | 0,52% | 39,4889 | 39,4889 | 39,4889 | 19 |
| 19 Nov 2024 | 39,2851 | -0,02 | -0,05% | 39,3489 | 39,4099 | 39,2851 | 170 |
| 18 Nov 2024 | 39,3059 | -0,09 | -0,23% | 39,4369 | 39,4369 | 39,3059 | 781 |
|
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 |
