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 |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 53,54 | 0,10 | 0,19% | 52,04 | 55,18 | 51,82 | 4.368.154 |
| 20 Dic 2024 | 53,44 | -5,12 | -8,74% | 60,63 | 61,14 | 52,491 | 5.028.507 |
| 19 Dic 2024 | 58,56 | -7,80 | -11,75% | 63,74 | 64,08 | 57,7645 | 4.788.658 |
| 18 Dic 2024 | 66,36 | 1,06 | 1,62% | 67,65 | 68,43 | 64,99 | 3.797.641 |
| 17 Dic 2024 | 65,30 | 4,95 | 8,20% | 63,35 | 67,69 | 63,35 | 3.735.863 |
| 14 Dic 2024 | 60,35 | 1,94 | 3,32% | 58,93 | 60,72 | 58,01 | 2.057.554 |
| 13 Dic 2024 | 58,41 | -1,67 | -2,78% | 60,23 | 61,5182 | 57,48 | 2.819.464 |
| 12 Dic 2024 | 60,08 | 5,61 | 10,30% | 57,13 | 60,5575 | 56,82 | 3.205.289 |
| 11 Dic 2024 | 54,47 | 0,25 | 0,46% | 56,37 | 56,63 | 51,98 | 3.303.722 |
| 10 Dic 2024 | 54,22 | -6,69 | -10,98% | 57,60 | 59,5199 | 54,02 | 4.050.000 |
| 07 Dic 2024 | 60,91 | 3,01 | 5,20% | 58,29 | 61,58 | 57,43 | 2.829.111 |
| 06 Dic 2024 | 57,90 | -0,13 | -0,22% | 62,51 | 63,62 | 56,46 | 4.435.017 |
| 05 Dic 2024 | 58,03 | 3,84 | 7,09% | 54,48 | 58,38 | 53,00 | 3.028.282 |
| 04 Dic 2024 | 54,19 | -0,10 | -0,18% | 52,43 | 55,06 | 51,80 | 2.495.180 |
| 03 Dic 2024 | 54,29 | -1,82 | -3,24% | 54,70 | 56,4629 | 52,75 | 2.887.972 |
| 29 Nov 2024 | 56,11 | 0,52 | 0,94% | 56,53 | 58,32 | 56,07 | 2.276.144 |
| 28 Nov 2024 | 55,59 | 6,31 | 12,80% | 53,26 | 56,40 | 52,9701 | 3.186.089 |
| 27 Nov 2024 | 49,28 | -4,65 | -8,62% | 50,60 | 53,76 | 48,94 | 3.482.780 |
| 26 Nov 2024 | 53,93 | -5,16 | -8,73% | 56,80 | 56,91 | 53,07 | 4.196.836 |
| 23 Nov 2024 | 59,09 | 1,07 | 1,84% | 57,31 | 59,83 | 56,66 | 3.278.961 |
| 22 Nov 2024 | 58,02 | 4,38 | 8,17% | 57,00 | 59,12 | 54,97 | 5.862.788 |
| 21 Nov 2024 | 53,64 | 1,90 | 3,67% | 53,94 | 54,50 | 52,38 | 3.477.763 |
| 20 Nov 2024 | 51,74 | 1,07 | 2,11% | 50,67 | 53,53 | 50,17 | 4.138.297 |
| 19 Nov 2024 | 50,67 | 0,07 | 0,14% | 49,36 | 51,88 | 48,431 | 3.320.063 |
| 16 Nov 2024 | 50,60 | 4,33 | 9,36% | 48,22 | 50,63 | 46,53 | 3.890.783 |
| 15 Nov 2024 | 46,27 | -2,49 | -5,11% | 50,55 | 51,05 | 46,10 | 5.561.909 |
| 14 Nov 2024 | 48,76 | 0,08 | 0,16% | 49,12 | 52,96 | 48,38 | 6.472.386 |
| 13 Nov 2024 | 48,68 | 2,66 | 5,78% | 44,91 | 49,08 | 44,06 | 9.262.956 |
| 12 Nov 2024 | 46,02 | 9,63 | 26,46% | 41,22 | 46,53 | 40,98 | 6.299.591 |
| 09 Nov 2024 | 36,39 | 0,22 | 0,61% | 35,90 | 36,96 | 35,3201 | 6.744.694 |
| 08 Nov 2024 | 36,17 | 0,35 | 0,98% | 34,71 | 36,58 | 34,3201 | 3.459.343 |
| 07 Nov 2024 | 35,82 | 5,91 | 19,76% | 34,23 | 36,16 | 33,50 | 3.874.726 |
| 06 Nov 2024 | 29,91 | 1,80 | 6,40% | 29,74 | 30,82 | 29,35 | 3.196.786 |
| 05 Nov 2024 | 28,11 | -1,68 | -5,64% | 29,21 | 29,38 | 27,98 | 5.116.574 |
| 01 Nov 2024 | 29,79 | -0,72 | -2,36% | 30,66 | 32,075 | 29,38 | 11.071.500 |
| 31 Ott 2024 | 30,51 | -1,80 | -5,57% | 32,40 | 32,46 | 30,40 | 2.248.458 |
| 30 Ott 2024 | 32,31 | -0,69 | -2,09% | 32,23 | 32,95 | 31,90 | 3.610.865 |
| 29 Ott 2024 | 33,00 | 2,63 | 8,66% | 31,80 | 34,0096 | 31,51 | 3.998.790 |
| 28 Ott 2024 | 30,37 | 2,38 | 8,50% | 29,82 | 30,66 | 29,3801 | 2.249.420 |
| 26 Ott 2024 | 27,99 | -1,31 | -4,47% | 29,05 | 29,79 | 27,20 | 2.514.964 |
| 25 Ott 2024 | 29,30 | 1,51 | 5,43% | 28,67 | 29,36 | 28,48 | 1.527.493 |
| 24 Ott 2024 | 27,79 | -0,92 | -3,20% | 27,86 | 28,18 | 26,72 | 1.930.991 |
| 23 Ott 2024 | 28,71 | -0,25 | -0,86% | 28,35 | 28,91 | 27,93 | 1.214.157 |
| 22 Ott 2024 | 28,96 | -0,77 | -2,59% | 29,00 | 29,08 | 28,11 | 2.148.794 |
| 19 Ott 2024 | 29,73 | 1,48 | 5,24% | 29,07 | 30,14 | 28,99 | 2.144.522 |
| 18 Ott 2024 | 28,25 | -0,81 | -2,79% | 28,37 | 28,97 | 28,04 | 1.725.793 |
| 17 Ott 2024 | 29,06 | 0,64 | 2,25% | 29,14 | 29,58 | 28,56 | 1.907.635 |
| 16 Ott 2024 | 28,42 | 0,89 | 3,23% | 27,54 | 29,30 | 26,57 | 3.164.965 |
| 15 Ott 2024 | 27,53 | 2,25 | 8,90% | 26,59 | 27,8978 | 26,5398 | 2.322.660 |
| 12 Ott 2024 | 25,28 | 2,58 | 11,37% | 23,98 | 25,55 | 23,96 | 1.691.308 |
| 11 Ott 2024 | 22,70 | -1,01 | -4,26% | 23,81 | 23,81 | 22,03 | 2.072.309 |
| 10 Ott 2024 | 23,71 | -1,00 | -4,05% | 24,46 | 24,8199 | 23,53 | 1.175.179 |
| 09 Ott 2024 | 24,71 | -0,95 | -3,70% | 25,03 | 25,53 | 24,37 | 1.537.353 |
| 08 Ott 2024 | 25,66 | 0,73 | 2,93% | 25,48 | 26,56 | 25,14 | 1.662.984 |
| 05 Ott 2024 | 24,93 | 1,06 | 4,44% | 24,26 | 25,00 | 23,62 | 1.259.398 |
| 04 Ott 2024 | 23,87 | 0,65 | 2,80% | 23,43 | 23,90 | 22,95 | 1.314.637 |
| 03 Ott 2024 | 23,22 | -1,21 | -4,95% | 23,73 | 24,9599 | 23,06 | 2.053.251 |
| 02 Ott 2024 | 24,43 | -1,47 | -5,68% | 25,78 | 25,83 | 23,81 | 2.622.221 |
| 01 Ott 2024 | 25,90 | -1,91 | -6,87% | 26,33 | 26,44 | 25,51 | 2.150.103 |
| 28 Set 2024 | 27,81 | 0,82 | 3,04% | 27,85 | 28,62 | 27,58 | 2.542.440 |
| 27 Set 2024 | 26,99 | 1,20 | 4,65% | 26,76 | 28,00 | 26,56 | 1.876.347 |
| 26 Set 2024 | 25,79 | -0,93 | -3,48% | 26,10 | 26,47 | 25,60 | 1.003.435 |
| 25 Set 2024 | 26,72 | 0,81 | 3,13% | 26,04 | 26,8161 | 25,41 | 1.542.130 |
| 24 Set 2024 | 25,91 | 0,37 | 1,45% | 25,90 | 26,36 | 25,7176 | 1.707.066 |
|
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 |
