Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 35,71 | -0,67 | -1,84% | 36,78 | 37,22 | 35,53 | 12.541 |
| 31 Gen 2025 | 36,38 | 1,71 | 4,93% | 35,40 | 36,66 | 35,40 | 11.038 |
| 30 Gen 2025 | 34,67 | 0,46 | 1,34% | 34,24 | 35,075 | 33,78 | 8.632 |
| 29 Gen 2025 | 34,21 | 0,21 | 0,62% | 34,63 | 34,63 | 33,7241 | 15.888 |
| 28 Gen 2025 | 34,0001 | -5,16 | -13,19% | 36,53 | 36,53 | 33,11 | 36.532 |
| 25 Gen 2025 | 39,1642 | 0,45 | 1,17% | 39,57 | 40,50 | 39,16 | 25.271 |
| 24 Gen 2025 | 38,7099 | 0,00 | 0,00% | 38,7099 | 38,7099 | 38,7099 | 0 |
| 23 Gen 2025 | 38,7099 | 0,62 | 1,64% | 37,95 | 39,10 | 37,51 | 19.643 |
| 22 Gen 2025 | 38,0863 | -0,46 | -1,20% | 38,95 | 39,28 | 37,00 | 69.477 |
| 18 Gen 2025 | 38,55 | 1,36 | 3,66% | 38,55 | 39,47 | 38,28 | 37.646 |
| 17 Gen 2025 | 37,19 | 0,08 | 0,22% | 36,92 | 37,53 | 36,73 | 20.857 |
| 16 Gen 2025 | 37,11 | 2,02 | 5,76% | 36,57 | 37,47 | 36,37 | 17.664 |
| 15 Gen 2025 | 35,09 | 0,68 | 1,98% | 35,74 | 36,10 | 34,80 | 18.329 |
| 14 Gen 2025 | 34,41 | -0,79 | -2,24% | 33,98 | 34,44 | 33,47 | 23.617 |
| 11 Gen 2025 | 35,20 | -0,49 | -1,37% | 35,16 | 35,22 | 34,25 | 21.504 |
| 09 Gen 2025 | 35,69 | -1,25 | -3,38% | 36,28 | 36,47 | 34,96 | 16.010 |
| 08 Gen 2025 | 36,94 | -2,02 | -5,18% | 38,90 | 38,98 | 36,65 | 33.956 |
| 07 Gen 2025 | 38,96 | 1,05 | 2,77% | 38,83 | 39,40 | 38,28 | 23.480 |
| 04 Gen 2025 | 37,91 | 2,85 | 8,13% | 35,53 | 37,97 | 35,53 | 31.021 |
| 03 Gen 2025 | 35,06 | 0,87 | 2,54% | 35,11 | 35,86 | 34,49 | 33.765 |
| 01 Gen 2025 | 34,19 | -0,52 | -1,50% | 35,37 | 35,42 | 33,924 | 19.684 |
| 31 Dic 2024 | 34,71 | -1,10 | -3,07% | 35,17 | 35,17 | 33,8644 | 21.657 |
| 28 Dic 2024 | 35,81 | -1,38 | -3,71% | 36,88 | 36,88 | 35,67 | 10.115 |
| 27 Dic 2024 | 37,19 | -0,49 | -1,30% | 35,90 | 37,44 | 35,90 | 32.478 |
| 24 Dic 2024 | 37,68 | 1,66 | 4,61% | 36,99 | 37,76 | 36,52 | 11.071 |
| 24 Dic 2024 | 36,02 | -1,29 | -3,46% | 37,22 | 37,22 | 35,76 | 17.144 |
| 21 Dic 2024 | 37,31 | 0,33 | 0,89% | 36,29 | 37,80 | 36,27 | 25.788 |
| 20 Dic 2024 | 36,98 | -1,60 | -4,15% | 40,10 | 40,17 | 36,85 | 39.053 |
| 19 Dic 2024 | 38,58 | -4,07 | -9,54% | 42,48 | 42,98 | 37,90 | 34.338 |
| 18 Dic 2024 | 42,65 | -1,00 | -2,29% | 43,87 | 44,00 | 42,12 | 20.479 |
| 17 Dic 2024 | 43,65 | 2,36 | 5,72% | 42,21 | 44,98 | 41,88 | 16.845 |
| 14 Dic 2024 | 41,29 | -0,35 | -0,84% | 41,59 | 42,275 | 41,175 | 12.197 |
| 13 Dic 2024 | 41,64 | -0,23 | -0,54% | 43,48 | 43,48 | 41,64 | 13.797 |
| 12 Dic 2024 | 41,8658 | 1,13 | 2,76% | 41,71 | 42,65 | 41,17 | 16.960 |
| 11 Dic 2024 | 40,74 | -1,70 | -4,01% | 42,56 | 42,79 | 40,61 | 25.199 |
| 10 Dic 2024 | 42,44 | -3,38 | -7,37% | 45,51 | 45,51 | 42,3584 | 46.257 |
| 07 Dic 2024 | 45,8187 | 2,46 | 5,67% | 44,09 | 46,95 | 44,09 | 39.755 |
| 06 Dic 2024 | 43,362 | -1,05 | -2,36% | 45,90 | 46,96 | 43,362 | 38.616 |
| 05 Dic 2024 | 44,41 | 2,48 | 5,91% | 42,23 | 44,49 | 41,88 | 26.352 |
| 04 Dic 2024 | 41,932 | -0,02 | -0,05% | 41,04 | 42,23 | 41,04 | 10.696 |
| 03 Dic 2024 | 41,9545 | -1,48 | -3,40% | 42,94 | 43,79 | 41,61 | 25.618 |
| 29 Nov 2024 | 43,43 | 0,70 | 1,65% | 43,22 | 45,40 | 43,22 | 20.924 |
| 28 Nov 2024 | 42,7256 | 2,91 | 7,30% | 40,84 | 43,00 | 40,81 | 30.967 |
| 27 Nov 2024 | 39,8205 | -2,39 | -5,66% | 40,82 | 42,04 | 39,715 | 46.769 |
| 26 Nov 2024 | 42,21 | -0,16 | -0,38% | 43,25 | 43,61 | 41,1539 | 17.941 |
| 23 Nov 2024 | 42,3712 | 2,23 | 5,56% | 39,75 | 42,72 | 39,43 | 29.405 |
| 22 Nov 2024 | 40,14 | -0,71 | -1,74% | 42,72 | 42,91 | 39,30 | 20.392 |
| 21 Nov 2024 | 40,8526 | 0,32 | 0,79% | 41,48 | 42,197 | 39,8962 | 15.332 |
| 20 Nov 2024 | 40,5314 | 1,29 | 3,30% | 39,00 | 40,88 | 39,00 | 17.457 |
| 19 Nov 2024 | 39,2371 | -0,68 | -1,70% | 39,40 | 40,90 | 38,79 | 14.897 |
| 16 Nov 2024 | 39,9169 | 1,29 | 3,33% | 39,14 | 39,9169 | 38,2238 | 26.132 |
| 15 Nov 2024 | 38,6293 | -1,43 | -3,56% | 40,95 | 40,95 | 38,4501 | 19.253 |
| 14 Nov 2024 | 40,056 | -3,87 | -8,82% | 44,02 | 45,1099 | 39,90 | 30.040 |
| 13 Nov 2024 | 43,93 | -0,59 | -1,33% | 43,02 | 44,155 | 42,46 | 49.359 |
| 12 Nov 2024 | 44,5203 | 5,56 | 14,26% | 42,33 | 44,85 | 41,94 | 82.237 |
| 09 Nov 2024 | 38,963 | 0,49 | 1,27% | 38,59 | 38,968 | 37,7647 | 27.024 |
| 08 Nov 2024 | 38,4756 | 1,33 | 3,57% | 36,80 | 38,81 | 36,80 | 29.634 |
| 07 Nov 2024 | 37,15 | 5,35 | 16,83% | 35,16 | 37,1799 | 34,74 | 50.956 |
| 06 Nov 2024 | 31,7986 | 1,40 | 4,59% | 30,93 | 31,98 | 30,93 | 5.288 |
| 05 Nov 2024 | 30,4034 | -0,88 | -2,82% | 30,85 | 30,855 | 30,2651 | 8.992 |
|
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 |
