Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 51,48 | 0,65 | 1,28% | 51,38 | 51,51 | 50,28 | 442.367 |
| 06 Feb 2025 | 50,83 | 0,82 | 1,64% | 49,67 | 50,85 | 48,96 | 402.752 |
| 05 Feb 2025 | 50,01 | 1,22 | 2,50% | 48,76 | 50,21 | 48,65 | 478.819 |
| 04 Feb 2025 | 48,79 | -1,40 | -2,79% | 47,03 | 49,6399 | 46,38 | 1.021.111 |
| 01 Feb 2025 | 50,19 | -1,22 | -2,37% | 52,12 | 52,95 | 49,96 | 715.266 |
| 31 Gen 2025 | 51,41 | 1,03 | 2,04% | 51,03 | 51,89 | 50,00 | 683.126 |
| 30 Gen 2025 | 50,38 | -0,95 | -1,85% | 51,02 | 51,23 | 49,4425 | 729.132 |
| 29 Gen 2025 | 51,33 | 1,62 | 3,26% | 50,03 | 51,59 | 48,96 | 521.558 |
| 28 Gen 2025 | 49,71 | -2,94 | -5,58% | 48,12 | 49,7516 | 48,03 | 862.905 |
| 25 Gen 2025 | 52,65 | 0,38 | 0,73% | 53,35 | 53,64 | 52,30 | 316.341 |
| 24 Gen 2025 | 52,27 | 0,00 | 0,00% | 52,27 | 52,27 | 52,27 | 0 |
| 23 Gen 2025 | 52,27 | 1,12 | 2,19% | 52,16 | 52,80 | 52,02 | 437.128 |
| 22 Gen 2025 | 51,15 | 1,78 | 3,61% | 50,45 | 51,18 | 49,79 | 600.606 |
| 18 Gen 2025 | 49,37 | 1,69 | 3,54% | 49,28 | 50,03 | 48,8589 | 1.040.257 |
| 17 Gen 2025 | 47,68 | -0,39 | -0,81% | 48,50 | 48,56 | 47,48 | 745.348 |
| 16 Gen 2025 | 48,07 | 3,19 | 7,11% | 47,32 | 48,4117 | 46,97 | 871.605 |
| 15 Gen 2025 | 44,88 | 0,17 | 0,38% | 45,54 | 45,73 | 43,75 | 1.234.163 |
| 14 Gen 2025 | 44,71 | 0,27 | 0,61% | 42,97 | 44,77 | 42,85 | 1.151.911 |
| 11 Gen 2025 | 44,44 | -2,97 | -6,26% | 46,16 | 46,1678 | 43,81 | 1.851.705 |
| 09 Gen 2025 | 47,41 | 0,14 | 0,30% | 47,26 | 47,81 | 46,09 | 1.604.645 |
| 08 Gen 2025 | 47,27 | -2,21 | -4,47% | 50,13 | 50,2517 | 46,64 | 1.496.523 |
| 07 Gen 2025 | 49,48 | 1,11 | 2,29% | 49,78 | 50,92 | 48,95 | 630.128 |
| 04 Gen 2025 | 48,37 | 2,14 | 4,63% | 47,05 | 48,6285 | 46,6831 | 724.407 |
| 03 Gen 2025 | 46,23 | -0,50 | -1,07% | 47,73 | 48,2794 | 44,94 | 1.047.412 |
| 01 Gen 2025 | 46,73 | -0,84 | -1,77% | 47,99 | 48,18 | 46,20 | 1.098.754 |
| 31 Dic 2024 | 47,57 | -2,25 | -4,52% | 47,42 | 48,61 | 46,23 | 891.715 |
| 28 Dic 2024 | 49,82 | -2,28 | -4,38% | 50,65 | 50,72 | 48,34 | 1.098.147 |
| 27 Dic 2024 | 52,10 | 0,13 | 0,25% | 51,48 | 52,50 | 50,96 | 432.429 |
| 24 Dic 2024 | 51,97 | 1,92 | 3,84% | 50,39 | 52,1311 | 50,1997 | 441.528 |
| 24 Dic 2024 | 50,05 | 1,25 | 2,56% | 48,76 | 50,175 | 47,71 | 850.299 |
| 21 Dic 2024 | 48,80 | 2,09 | 4,47% | 45,86 | 50,34 | 45,66 | 1.457.134 |
| 20 Dic 2024 | 46,71 | -0,17 | -0,36% | 48,45 | 48,92 | 46,7099 | 873.641 |
| 19 Dic 2024 | 46,88 | -6,33 | -11,90% | 53,09 | 53,95 | 46,70 | 1.291.103 |
| 18 Dic 2024 | 53,21 | -0,98 | -1,81% | 53,20 | 53,55 | 52,72 | 435.715 |
| 17 Dic 2024 | 54,19 | 0,90 | 1,69% | 53,90 | 54,52 | 53,6345 | 416.646 |
| 14 Dic 2024 | 53,29 | -0,20 | -0,37% | 54,08 | 54,3401 | 52,8207 | 475.467 |
| 13 Dic 2024 | 53,49 | -1,16 | -2,12% | 54,32 | 54,50 | 53,49 | 318.860 |
| 12 Dic 2024 | 54,65 | 1,56 | 2,94% | 54,04 | 54,99 | 53,98 | 357.394 |
| 11 Dic 2024 | 53,09 | -0,67 | -1,25% | 53,99 | 54,0999 | 52,85 | 420.507 |
| 10 Dic 2024 | 53,76 | -1,22 | -2,22% | 54,88 | 54,93 | 53,5705 | 493.685 |
| 07 Dic 2024 | 54,98 | 0,30 | 0,55% | 54,85 | 55,3935 | 54,6744 | 360.475 |
| 06 Dic 2024 | 54,68 | -0,34 | -0,62% | 55,06 | 55,34 | 54,51 | 363.895 |
| 05 Dic 2024 | 55,02 | 1,28 | 2,38% | 54,33 | 55,121 | 54,14 | 728.458 |
| 04 Dic 2024 | 53,74 | -0,01 | -0,02% | 53,63 | 53,8626 | 53,262 | 380.492 |
| 03 Dic 2024 | 53,75 | 0,49 | 0,92% | 53,52 | 53,96 | 53,34 | 784.209 |
| 29 Nov 2024 | 53,26 | 1,09 | 2,09% | 52,38 | 53,6594 | 52,32 | 361.130 |
| 28 Nov 2024 | 52,17 | -0,76 | -1,44% | 52,81 | 52,9093 | 51,67 | 614.931 |
| 27 Nov 2024 | 52,93 | 1,03 | 1,98% | 52,28 | 53,1444 | 52,00 | 612.740 |
| 26 Nov 2024 | 51,90 | 0,70 | 1,37% | 52,58 | 53,03 | 51,10 | 738.728 |
| 23 Nov 2024 | 51,20 | 0,52 | 1,03% | 50,61 | 51,45 | 50,46 | 738.690 |
| 22 Nov 2024 | 50,68 | 0,99 | 1,99% | 50,64 | 51,20 | 48,68 | 992.025 |
| 21 Nov 2024 | 49,69 | 0,04 | 0,08% | 49,68 | 49,78 | 47,77 | 882.037 |
| 20 Nov 2024 | 49,65 | 0,66 | 1,35% | 47,82 | 49,94 | 47,62 | 806.677 |
| 19 Nov 2024 | 48,99 | 0,72 | 1,49% | 48,39 | 49,45 | 48,10 | 623.885 |
| 16 Nov 2024 | 48,27 | -2,74 | -5,37% | 49,65 | 49,73 | 47,62 | 1.050.763 |
| 15 Nov 2024 | 51,01 | -1,35 | -2,58% | 52,40 | 52,55 | 50,82 | 648.047 |
| 14 Nov 2024 | 52,36 | 0,02 | 0,04% | 52,46 | 53,10 | 51,63 | 383.773 |
| 13 Nov 2024 | 52,34 | -0,66 | -1,25% | 52,98 | 53,16 | 51,48 | 631.659 |
| 12 Nov 2024 | 53,00 | 0,16 | 0,30% | 53,42 | 53,53 | 52,42 | 770.795 |
|
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 |
