Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 50,24 | -4,37 | -8,00% | 55,30 | 55,5799 | 50,06 | 7.989.688 |
| 21 Feb 2025 | 54,61 | 2,58 | 4,96% | 53,90 | 54,97 | 52,6404 | 5.481.928 |
| 20 Feb 2025 | 52,03 | 2,16 | 4,33% | 52,31 | 52,7327 | 51,18 | 6.837.769 |
| 19 Feb 2025 | 49,87 | -3,71 | -6,92% | 52,58 | 52,74 | 48,93 | 12.632.216 |
| 15 Feb 2025 | 53,58 | 1,09 | 2,08% | 52,87 | 55,56 | 52,42 | 7.690.600 |
| 14 Feb 2025 | 52,49 | -0,88 | -1,65% | 52,09 | 52,69 | 51,21 | 10.650.291 |
| 13 Feb 2025 | 53,37 | 1,96 | 3,81% | 50,77 | 54,14 | 50,5109 | 7.799.602 |
| 12 Feb 2025 | 51,41 | -2,44 | -4,53% | 53,20 | 53,80 | 50,92 | 6.293.124 |
| 11 Feb 2025 | 53,85 | 1,77 | 3,40% | 54,22 | 54,60 | 53,25 | 5.687.486 |
| 08 Feb 2025 | 52,08 | -1,52 | -2,84% | 56,66 | 57,1992 | 51,88 | 11.518.038 |
| 07 Feb 2025 | 53,60 | -0,38 | -0,70% | 55,04 | 55,7999 | 52,0099 | 9.105.265 |
| 06 Feb 2025 | 53,98 | -1,59 | -2,86% | 55,61 | 56,17 | 52,98 | 7.482.225 |
| 05 Feb 2025 | 55,57 | -3,13 | -5,33% | 56,26 | 58,20 | 54,70 | 8.246.675 |
| 04 Feb 2025 | 58,70 | -0,19 | -0,32% | 51,04 | 59,75 | 50,70 | 14.734.417 |
| 01 Feb 2025 | 58,89 | -4,25 | -6,73% | 62,92 | 64,675 | 58,80 | 9.401.570 |
| 31 Gen 2025 | 63,14 | 0,74 | 1,19% | 63,35 | 65,31 | 63,03 | 6.503.011 |
| 30 Gen 2025 | 62,40 | 3,41 | 5,78% | 59,99 | 63,2545 | 59,11 | 7.900.472 |
| 29 Gen 2025 | 58,99 | -0,16 | -0,27% | 60,63 | 62,09 | 58,87 | 6.196.459 |
| 28 Gen 2025 | 59,15 | -4,42 | -6,95% | 58,44 | 60,3699 | 56,00 | 10.451.083 |
| 25 Gen 2025 | 63,57 | 0,40 | 0,63% | 64,25 | 66,54 | 63,37 | 8.301.165 |
| 24 Gen 2025 | 63,17 | 0,00 | 0,00% | 63,17 | 63,17 | 63,17 | 0 |
| 23 Gen 2025 | 63,17 | -2,37 | -3,62% | 63,49 | 64,19 | 61,845 | 7.629.982 |
| 22 Gen 2025 | 65,54 | 1,62 | 2,53% | 64,42 | 67,00 | 61,21 | 13.543.426 |
| 18 Gen 2025 | 63,92 | 5,07 | 8,62% | 61,68 | 65,55 | 61,06 | 10.331.063 |
| 17 Gen 2025 | 58,85 | 0,93 | 1,61% | 57,63 | 59,10 | 55,04 | 9.540.032 |
| 16 Gen 2025 | 57,92 | 3,66 | 6,75% | 57,01 | 59,30 | 56,75 | 7.708.890 |
| 15 Gen 2025 | 54,26 | 3,05 | 5,96% | 54,70 | 55,25 | 52,97 | 6.288.007 |
| 14 Gen 2025 | 51,21 | -1,41 | -2,68% | 48,03 | 51,43 | 46,41 | 8.007.343 |
| 11 Gen 2025 | 52,62 | 0,85 | 1,64% | 52,33 | 53,87 | 49,85 | 7.847.104 |
| 09 Gen 2025 | 51,77 | -2,61 | -4,80% | 53,40 | 54,24 | 50,05 | 8.316.188 |
| 08 Gen 2025 | 54,38 | -7,68 | -12,38% | 60,22 | 60,3599 | 54,21 | 11.439.913 |
| 07 Gen 2025 | 62,06 | 4,37 | 7,57% | 58,41 | 62,75 | 58,063 | 9.987.450 |
| 04 Gen 2025 | 57,69 | 1,26 | 2,23% | 56,16 | 58,4981 | 55,5709 | 6.020.079 |
| 03 Gen 2025 | 56,43 | 4,68 | 9,04% | 55,51 | 57,10 | 54,79 | 7.772.518 |
| 01 Gen 2025 | 51,75 | -1,16 | -2,19% | 54,74 | 55,25 | 51,68 | 7.137.749 |
| 31 Dic 2024 | 52,91 | -0,33 | -0,62% | 51,30 | 53,62 | 49,30 | 10.359.509 |
| 28 Dic 2024 | 53,24 | -1,45 | -2,65% | 55,52 | 55,55 | 51,81 | 7.102.457 |
| 27 Dic 2024 | 54,69 | -4,43 | -7,49% | 54,89 | 56,0489 | 54,16 | 8.873.442 |
| 24 Dic 2024 | 59,12 | 6,94 | 13,30% | 56,61 | 59,4699 | 56,245 | 8.948.354 |
| 24 Dic 2024 | 52,18 | -4,19 | -7,43% | 55,24 | 55,37 | 51,35 | 11.108.557 |
| 21 Dic 2024 | 56,37 | 0,07 | 0,12% | 54,87 | 58,18 | 54,61 | 12.437.124 |
| 20 Dic 2024 | 56,30 | -5,57 | -9,00% | 63,80 | 64,45 | 55,36 | 16.272.604 |
| 19 Dic 2024 | 61,87 | -8,68 | -12,30% | 67,4368 | 67,89 | 61,10 | 15.847.026 |
| 18 Dic 2024 | 70,55 | 1,20 | 1,73% | 71,94 | 72,80 | 69,14 | 9.134.863 |
| 17 Dic 2024 | 69,35 | 4,73 | 7,32% | 67,40 | 71,98 | 67,25 | 12.231.968 |
| 14 Dic 2024 | 64,62 | 2,15 | 3,44% | 63,08 | 65,03 | 62,12 | 10.070.700 |
| 13 Dic 2024 | 62,47 | -1,88 | -2,92% | 64,41 | 65,90 | 61,47 | 9.946.184 |
| 12 Dic 2024 | 64,35 | 6,02 | 10,32% | 61,19 | 64,8696 | 60,82 | 13.909.016 |
| 11 Dic 2024 | 58,33 | 0,17 | 0,29% | 60,29 | 60,60 | 55,69 | 10.926.797 |
| 10 Dic 2024 | 58,16 | -7,06 | -10,82% | 61,85 | 63,68 | 57,94 | 11.388.427 |
| 07 Dic 2024 | 65,22 | 3,23 | 5,21% | 62,32 | 65,92 | 61,4719 | 10.359.025 |
| 06 Dic 2024 | 61,99 | -0,20 | -0,32% | 67,00 | 68,0877 | 60,44 | 16.199.711 |
| 05 Dic 2024 | 62,19 | 4,12 | 7,09% | 58,31 | 62,5373 | 56,73 | 11.452.017 |
| 04 Dic 2024 | 58,07 | -0,07 | -0,12% | 56,28 | 59,02 | 55,5501 | 8.435.048 |
| 03 Dic 2024 | 58,14 | -2,06 | -3,42% | 58,61 | 60,60 | 56,52 | 9.227.707 |
| 29 Nov 2024 | 60,20 | 0,56 | 0,94% | 60,55 | 62,60 | 60,16 | 9.394.784 |
| 28 Nov 2024 | 59,64 | 6,65 | 12,55% | 57,22 | 60,41 | 56,87 | 12.129.941 |
| 27 Nov 2024 | 52,99 | -5,34 | -9,15% | 54,37 | 57,7499 | 52,5801 | 12.958.399 |
| 26 Nov 2024 | 58,33 | -5,85 | -9,11% | 61,6583 | 61,90 | 57,70 | 12.818.676 |
|
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 |
