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 | 22,56 | -1,28 | -5,37% | 22,73 | 23,48 | 22,55 | 88.966 |
| 04 Mar 2025 | 23,84 | -0,25 | -1,04% | 24,92 | 25,30 | 23,19 | 138.574 |
| 03 Mar 2025 | 24,09 | -0,43 | -1,75% | 22,00 | 24,35 | 21,70 | 151.237 |
| 28 Feb 2025 | 24,52 | -0,18 | -0,73% | 25,10 | 25,38 | 24,20 | 97.110 |
| 27 Feb 2025 | 24,70 | 0,44 | 1,81% | 23,82 | 24,93 | 23,82 | 92.654 |
| 26 Feb 2025 | 24,26 | 0,98 | 4,21% | 23,80 | 24,84 | 23,21 | 98.297 |
| 25 Feb 2025 | 23,28 | 1,51 | 6,94% | 22,87 | 23,71 | 22,85 | 141.304 |
| 24 Feb 2025 | 21,77 | 0,22 | 1,02% | 21,47 | 21,79 | 21,36 | 36.629 |
| 21 Feb 2025 | 21,55 | 0,91 | 4,41% | 20,57 | 21,55 | 20,49 | 62.050 |
| 20 Feb 2025 | 20,64 | -0,60 | -2,82% | 20,77 | 21,05 | 20,58 | 26.845 |
| 19 Feb 2025 | 21,24 | -0,48 | -2,21% | 21,16 | 21,36 | 21,16 | 15.908 |
| 18 Feb 2025 | 21,72 | 0,78 | 3,72% | 20,89 | 21,86 | 20,89 | 32.785 |
| 14 Feb 2025 | 20,94 | -0,28 | -1,32% | 21,01 | 21,14 | 20,57 | 26.275 |
| 13 Feb 2025 | 21,22 | 0,07 | 0,33% | 21,34 | 21,51 | 21,19 | 39.992 |
| 12 Feb 2025 | 21,15 | -0,43 | -1,99% | 21,76 | 21,82 | 21,00 | 31.170 |
| 11 Feb 2025 | 21,58 | 0,45 | 2,13% | 21,21 | 21,69 | 21,19 | 23.365 |
| 10 Feb 2025 | 21,13 | -0,34 | -1,58% | 20,99 | 21,24 | 20,99 | 21.163 |
| 07 Feb 2025 | 21,47 | 0,23 | 1,08% | 20,53 | 21,47 | 20,45 | 83.079 |
| 06 Feb 2025 | 21,24 | 0,09 | 0,43% | 20,86 | 21,50 | 20,84 | 48.418 |
| 05 Feb 2025 | 21,15 | 0,29 | 1,39% | 20,86 | 21,31 | 20,75 | 27.825 |
| 04 Feb 2025 | 20,86 | 0,20 | 0,97% | 20,71 | 20,99 | 20,45 | 62.979 |
| 03 Feb 2025 | 20,66 | 0,09 | 0,44% | 22,18 | 22,20 | 20,48 | 107.089 |
| 31 Gen 2025 | 20,57 | 0,81 | 4,10% | 19,80 | 20,57 | 19,61 | 96.904 |
| 30 Gen 2025 | 19,76 | -0,09 | -0,45% | 19,66 | 19,88 | 19,41 | 50.390 |
| 29 Gen 2025 | 19,85 | -0,61 | -2,98% | 20,31 | 20,40 | 19,75 | 43.820 |
| 28 Gen 2025 | 20,46 | 0,10 | 0,49% | 20,16 | 20,46 | 19,94 | 49.224 |
| 27 Gen 2025 | 20,36 | 0,69 | 3,51% | 20,38 | 20,85 | 20,25 | 99.362 |
| 24 Gen 2025 | 19,67 | -0,35 | -1,75% | 19,49 | 19,67 | 19,20 | 80.473 |
| 23 Gen 2025 | 20,02 | 0,19 | 0,96% | 20,23 | 20,23 | 19,23 | 132.866 |
| 22 Gen 2025 | 19,83 | 0,35 | 1,80% | 19,62 | 20,00 | 19,62 | 28.677 |
| 21 Gen 2025 | 19,48 | -0,32 | -1,62% | 19,80 | 20,35 | 19,15 | 56.125 |
| 20 Gen 2025 | 19,80 | -0,05 | -0,25% | 19,01 | 20,34 | 19,00 | 71.507 |
| 17 Gen 2025 | 19,85 | -0,80 | -3,87% | 20,15 | 20,21 | 19,53 | 119.935 |
| 16 Gen 2025 | 20,65 | -0,03 | -0,15% | 20,91 | 21,26 | 20,58 | 96.836 |
| 15 Gen 2025 | 20,68 | -0,78 | -3,63% | 20,96 | 20,96 | 20,46 | 68.026 |
| 14 Gen 2025 | 21,46 | -0,72 | -3,25% | 21,53 | 21,72 | 21,29 | 54.290 |
| 13 Gen 2025 | 22,18 | 0,25 | 1,14% | 22,90 | 23,17 | 22,14 | 73.590 |
| 10 Gen 2025 | 21,93 | -0,70 | -3,09% | 22,02 | 22,45 | 21,65 | 58.179 |
| 09 Gen 2025 | 22,63 | 0,56 | 2,54% | 22,64 | 22,80 | 22,02 | 47.261 |
| 08 Gen 2025 | 22,07 | 0,56 | 2,60% | 21,87 | 22,31 | 21,72 | 55.779 |
| 07 Gen 2025 | 21,51 | 1,29 | 6,38% | 20,55 | 21,57 | 20,55 | 51.514 |
| 06 Gen 2025 | 20,22 | -1,02 | -4,80% | 21,00 | 21,00 | 20,21 | 64.093 |
| 03 Gen 2025 | 21,24 | -0,16 | -0,75% | 21,40 | 21,58 | 21,10 | 33.870 |
| 02 Gen 2025 | 21,40 | -0,90 | -4,04% | 21,37 | 21,81 | 21,28 | 75.710 |
| 31 Dic 2024 | 22,30 | 0,19 | 0,86% | 20,91 | 22,40 | 20,91 | 68.720 |
| 30 Dic 2024 | 22,11 | 0,00 | 0,00% | 22,57 | 22,90 | 21,97 | 63.499 |
| 27 Dic 2024 | 22,11 | 1,10 | 5,24% | 21,76 | 22,41 | 21,70 | 101.648 |
| 24 Dic 2024 | 21,01 | -1,46 | -6,50% | 21,28 | 21,75 | 21,01 | 175.194 |
| 23 Dic 2024 | 22,47 | 0,77 | 3,55% | 22,00 | 22,60 | 21,94 | 101.334 |
| 20 Dic 2024 | 21,70 | -0,04 | -0,18% | 22,08 | 22,08 | 21,37 | 105.972 |
| 19 Dic 2024 | 21,74 | 0,82 | 3,92% | 20,39 | 21,87 | 20,30 | 221.292 |
| 18 Dic 2024 | 20,92 | 1,35 | 6,90% | 19,88 | 20,99 | 19,88 | 136.423 |
| 17 Dic 2024 | 19,57 | -0,05 | -0,25% | 19,33 | 19,73 | 19,25 | 97.115 |
| 16 Dic 2024 | 19,62 | -0,83 | -4,06% | 20,04 | 20,04 | 19,20 | 135.378 |
| 13 Dic 2024 | 20,45 | -0,37 | -1,78% | 20,70 | 20,83 | 20,37 | 82.855 |
| 12 Dic 2024 | 20,82 | 0,47 | 2,31% | 20,44 | 20,90 | 20,20 | 117.008 |
| 11 Dic 2024 | 20,35 | -1,17 | -5,44% | 21,01 | 21,01 | 20,34 | 64.243 |
| 10 Dic 2024 | 21,52 | -0,03 | -0,14% | 21,27 | 22,00 | 21,14 | 51.571 |
| 09 Dic 2024 | 21,55 | 1,15 | 5,64% | 20,97 | 21,61 | 20,61 | 103.256 |
| 06 Dic 2024 | 20,40 | -0,40 | -1,92% | 20,78 | 20,99 | 20,31 | 90.019 |
|
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 |
