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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 35,30 | 0,25 | 0,71% | 35,15 | 36,31 | 34,36 | 649.492 |
| 06 Mar 2025 | 35,05 | -0,72 | -2,01% | 35,31 | 35,87 | 34,55 | 703.598 |
| 05 Mar 2025 | 35,77 | 1,49 | 4,35% | 34,10 | 35,84 | 33,98 | 870.354 |
| 04 Mar 2025 | 34,28 | 0,16 | 0,47% | 34,15 | 34,67 | 33,07 | 751.639 |
| 03 Mar 2025 | 34,12 | -0,33 | -0,96% | 35,15 | 35,53 | 33,86 | 756.834 |
| 28 Feb 2025 | 34,45 | -0,08 | -0,23% | 33,68 | 34,47 | 33,28 | 2.038.402 |
| 27 Feb 2025 | 34,53 | -1,37 | -3,82% | 35,48 | 35,99 | 34,48 | 1.014.030 |
| 26 Feb 2025 | 35,90 | 0,98 | 2,81% | 34,71 | 36,29 | 34,71 | 1.078.048 |
| 25 Feb 2025 | 34,92 | -0,20 | -0,57% | 35,01 | 35,09 | 33,88 | 1.215.016 |
| 24 Feb 2025 | 35,12 | 0,32 | 0,92% | 35,28 | 35,28 | 33,72 | 734.717 |
| 21 Feb 2025 | 34,80 | -1,35 | -3,73% | 35,70 | 35,73 | 34,76 | 1.117.221 |
| 20 Feb 2025 | 36,15 | 1,56 | 4,51% | 34,71 | 36,59 | 34,65 | 956.573 |
| 19 Feb 2025 | 34,59 | -0,42 | -1,20% | 34,84 | 34,84 | 34,23 | 835.991 |
| 18 Feb 2025 | 35,01 | 0,38 | 1,10% | 35,13 | 35,15 | 34,57 | 617.987 |
| 14 Feb 2025 | 34,63 | -0,94 | -2,64% | 36,28 | 36,34 | 34,37 | 912.659 |
| 13 Feb 2025 | 35,57 | -0,46 | -1,28% | 35,99 | 36,03 | 35,34 | 455.192 |
| 12 Feb 2025 | 36,03 | 1,29 | 3,71% | 35,07 | 36,20 | 34,94 | 817.632 |
| 11 Feb 2025 | 34,74 | -1,29 | -3,58% | 35,58 | 35,71 | 34,73 | 583.456 |
| 10 Feb 2025 | 36,03 | 0,95 | 2,71% | 36,28 | 36,54 | 35,73 | 900.625 |
| 07 Feb 2025 | 35,08 | -0,43 | -1,21% | 36,00 | 36,12 | 35,07 | 461.121 |
| 06 Feb 2025 | 35,51 | -0,26 | -0,73% | 35,64 | 35,76 | 35,22 | 566.005 |
| 05 Feb 2025 | 35,77 | 1,12 | 3,23% | 34,99 | 36,12 | 34,96 | 1.412.646 |
| 04 Feb 2025 | 34,65 | -0,12 | -0,35% | 34,90 | 35,03 | 34,40 | 856.832 |
| 03 Feb 2025 | 34,77 | 1,06 | 3,14% | 33,89 | 35,42 | 33,73 | 1.139.693 |
| 31 Gen 2025 | 33,71 | -1,17 | -3,35% | 35,00 | 35,27 | 33,52 | 1.084.159 |
| 30 Gen 2025 | 34,88 | 2,28 | 6,99% | 33,53 | 34,93 | 33,53 | 787.170 |
| 29 Gen 2025 | 32,60 | 1,08 | 3,43% | 31,64 | 32,61 | 31,63 | 506.717 |
| 28 Gen 2025 | 31,52 | 0,23 | 0,74% | 31,47 | 31,69 | 30,80 | 489.683 |
| 27 Gen 2025 | 31,29 | -0,90 | -2,80% | 31,53 | 31,61 | 30,94 | 592.199 |
| 24 Gen 2025 | 32,19 | 0,80 | 2,55% | 32,01 | 32,60 | 31,86 | 697.328 |
| 23 Gen 2025 | 31,39 | -0,04 | -0,13% | 31,03 | 31,44 | 30,82 | 618.921 |
| 22 Gen 2025 | 31,43 | 0,00 | 0,00% | 31,62 | 31,85 | 31,12 | 778.325 |
| 21 Gen 2025 | 31,43 | -0,02 | -0,06% | 31,26 | 31,99 | 31,22 | 685.336 |
| 20 Gen 2025 | 31,45 | 0,41 | 1,32% | 30,97 | 31,47 | 30,96 | 169.673 |
| 17 Gen 2025 | 31,04 | 0,15 | 0,49% | 30,60 | 31,34 | 30,30 | 589.037 |
| 16 Gen 2025 | 30,89 | 0,49 | 1,61% | 31,35 | 31,65 | 30,85 | 952.959 |
| 15 Gen 2025 | 30,40 | -0,34 | -1,11% | 31,29 | 31,35 | 29,99 | 627.368 |
| 14 Gen 2025 | 30,74 | 1,08 | 3,64% | 30,08 | 31,10 | 29,99 | 773.940 |
| 13 Gen 2025 | 29,66 | -1,12 | -3,64% | 30,10 | 30,11 | 29,32 | 531.688 |
| 10 Gen 2025 | 30,78 | -0,77 | -2,44% | 31,75 | 31,75 | 30,71 | 654.477 |
| 09 Gen 2025 | 31,55 | 0,68 | 2,20% | 31,00 | 31,56 | 31,00 | 318.604 |
| 08 Gen 2025 | 30,87 | 0,35 | 1,15% | 30,64 | 30,97 | 30,40 | 459.245 |
| 07 Gen 2025 | 30,52 | 0,60 | 2,01% | 30,59 | 31,12 | 30,27 | 972.626 |
| 06 Gen 2025 | 29,92 | -0,22 | -0,73% | 30,20 | 30,55 | 29,56 | 486.521 |
| 03 Gen 2025 | 30,14 | -0,66 | -2,14% | 30,77 | 30,77 | 30,12 | 330.556 |
| 02 Gen 2025 | 30,80 | 1,72 | 5,91% | 29,69 | 30,96 | 29,69 | 582.843 |
| 31 Dic 2024 | 29,08 | 0,44 | 1,54% | 28,58 | 29,21 | 28,58 | 297.045 |
| 30 Dic 2024 | 28,64 | -1,02 | -3,44% | 29,20 | 29,27 | 28,50 | 567.333 |
| 27 Dic 2024 | 29,66 | -0,09 | -0,30% | 29,43 | 29,78 | 29,31 | 407.592 |
| 24 Dic 2024 | 29,75 | -0,04 | -0,13% | 29,81 | 29,89 | 29,57 | 119.176 |
| 23 Dic 2024 | 29,79 | 0,24 | 0,81% | 29,41 | 29,92 | 29,41 | 288.814 |
| 20 Dic 2024 | 29,55 | 0,10 | 0,34% | 29,57 | 30,02 | 29,37 | 1.031.051 |
| 19 Dic 2024 | 29,45 | -0,38 | -1,27% | 29,72 | 30,25 | 29,21 | 514.548 |
| 18 Dic 2024 | 29,83 | -1,64 | -5,21% | 31,28 | 31,33 | 29,75 | 827.626 |
| 17 Dic 2024 | 31,47 | 0,08 | 0,25% | 30,91 | 31,52 | 30,58 | 624.903 |
| 16 Dic 2024 | 31,39 | -0,22 | -0,70% | 31,60 | 31,84 | 31,12 | 372.846 |
| 13 Dic 2024 | 31,61 | -0,67 | -2,08% | 31,99 | 32,00 | 31,31 | 767.753 |
| 12 Dic 2024 | 32,28 | -1,66 | -4,89% | 32,98 | 33,06 | 32,24 | 635.463 |
| 11 Dic 2024 | 33,94 | 1,17 | 3,57% | 33,09 | 34,22 | 33,08 | 1.006.746 |
| 10 Dic 2024 | 32,77 | -0,26 | -0,79% | 33,62 | 33,80 | 32,66 | 560.472 |
|
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 |
