Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Gen 2025 | 41,65 | -0,18 | -0,43% | 42,54 | 42,70 | 41,4742 | 1.849.739 |
| 08 Gen 2025 | 41,83 | 1,41 | 3,49% | 40,86 | 42,01 | 40,67 | 1.681.736 |
| 07 Gen 2025 | 40,42 | 0,48 | 1,20% | 40,27 | 40,765 | 40,01 | 1.414.654 |
| 04 Gen 2025 | 39,94 | 0,45 | 1,14% | 39,33 | 40,045 | 39,10 | 1.247.372 |
| 03 Gen 2025 | 39,49 | -0,24 | -0,60% | 39,16 | 39,9385 | 38,70 | 1.370.108 |
| 01 Gen 2025 | 39,73 | 0,68 | 1,74% | 38,68 | 39,80 | 38,49 | 1.805.128 |
| 31 Dic 2024 | 39,05 | -0,99 | -2,47% | 39,00 | 39,26 | 38,77 | 1.204.946 |
| 28 Dic 2024 | 40,04 | 1,04 | 2,67% | 39,51 | 40,07 | 39,14 | 1.230.427 |
| 27 Dic 2024 | 39,00 | 0,06 | 0,15% | 39,83 | 39,8399 | 38,86 | 1.390.860 |
| 24 Dic 2024 | 38,94 | -0,44 | -1,12% | 40,04 | 40,14 | 38,915 | 931.365 |
| 24 Dic 2024 | 39,38 | 0,90 | 2,34% | 38,57 | 39,47 | 38,46 | 1.256.527 |
| 21 Dic 2024 | 38,48 | -0,53 | -1,36% | 38,14 | 38,505 | 37,68 | 1.667.792 |
| 20 Dic 2024 | 39,01 | 1,67 | 4,47% | 38,71 | 39,46 | 38,36 | 2.660.287 |
| 19 Dic 2024 | 37,34 | 1,35 | 3,75% | 36,45 | 37,39 | 35,94 | 2.220.630 |
| 18 Dic 2024 | 35,99 | -0,26 | -0,72% | 36,12 | 36,22 | 35,587 | 1.057.481 |
| 17 Dic 2024 | 36,25 | -0,20 | -0,55% | 36,13 | 36,699 | 36,02 | 997.192 |
| 14 Dic 2024 | 36,45 | 1,01 | 2,85% | 35,79 | 36,6262 | 35,75 | 1.359.664 |
| 13 Dic 2024 | 35,44 | 1,29 | 3,78% | 34,78 | 35,499 | 34,69 | 1.551.112 |
| 12 Dic 2024 | 34,15 | 0,93 | 2,80% | 33,20 | 34,2699 | 33,00 | 1.621.937 |
| 11 Dic 2024 | 33,22 | 0,55 | 1,68% | 33,30 | 33,38 | 32,98 | 1.150.998 |
| 10 Dic 2024 | 32,67 | 0,77 | 2,41% | 32,22 | 32,78 | 32,22 | 992.184 |
| 07 Dic 2024 | 31,90 | -0,03 | -0,09% | 31,47 | 32,19 | 31,3616 | 1.811.249 |
| 06 Dic 2024 | 31,93 | -0,15 | -0,47% | 32,45 | 32,53 | 31,78 | 1.574.885 |
| 05 Dic 2024 | 32,08 | -1,12 | -3,37% | 33,67 | 33,73 | 31,98 | 2.139.656 |
| 04 Dic 2024 | 33,20 | 0,90 | 2,79% | 32,26 | 33,23 | 32,16 | 2.073.617 |
| 03 Dic 2024 | 32,30 | -0,31 | -0,95% | 32,89 | 33,23 | 32,03 | 2.849.015 |
| 29 Nov 2024 | 32,61 | -0,88 | -2,63% | 32,72 | 33,0801 | 32,52 | 1.341.109 |
| 28 Nov 2024 | 33,49 | -0,65 | -1,90% | 33,47 | 33,88 | 33,1001 | 2.647.291 |
| 27 Nov 2024 | 34,14 | 0,25 | 0,74% | 34,44 | 34,8001 | 34,11 | 1.583.009 |
| 26 Nov 2024 | 33,89 | -2,70 | -7,38% | 34,42 | 34,675 | 33,73 | 4.409.182 |
| 23 Nov 2024 | 36,59 | -0,11 | -0,30% | 36,46 | 36,89 | 36,235 | 2.314.366 |
| 22 Nov 2024 | 36,70 | 0,17 | 0,47% | 36,51 | 37,02 | 36,00 | 2.108.454 |
| 21 Nov 2024 | 36,53 | 0,42 | 1,16% | 36,79 | 36,86 | 36,01 | 2.302.388 |
| 20 Nov 2024 | 36,11 | -0,61 | -1,66% | 35,99 | 36,235 | 35,695 | 2.858.852 |
| 19 Nov 2024 | 36,72 | -0,12 | -0,33% | 37,38 | 37,66 | 36,26 | 3.262.141 |
| 16 Nov 2024 | 36,84 | 0,35 | 0,96% | 37,03 | 37,555 | 36,19 | 4.542.359 |
| 15 Nov 2024 | 36,49 | -0,56 | -1,51% | 36,22 | 36,57 | 35,64 | 3.497.078 |
| 14 Nov 2024 | 37,05 | 0,98 | 2,72% | 35,07 | 37,225 | 35,04 | 3.773.642 |
| 13 Nov 2024 | 36,07 | 1,53 | 4,43% | 35,31 | 36,26 | 34,77 | 3.410.527 |
| 12 Nov 2024 | 34,54 | 0,49 | 1,44% | 34,32 | 34,97 | 34,235 | 2.036.468 |
| 09 Nov 2024 | 34,05 | -1,26 | -3,57% | 34,59 | 34,77 | 33,91 | 5.673.629 |
| 08 Nov 2024 | 35,31 | -1,29 | -3,52% | 36,03 | 36,1135 | 34,9599 | 4.342.838 |
| 07 Nov 2024 | 36,60 | 2,74 | 8,09% | 37,27 | 37,35 | 36,085 | 4.094.033 |
| 06 Nov 2024 | 33,86 | -0,53 | -1,54% | 34,66 | 35,11 | 33,68 | 3.716.205 |
| 05 Nov 2024 | 34,39 | -1,63 | -4,53% | 34,35 | 35,11 | 34,01 | 3.150.124 |
| 01 Nov 2024 | 36,02 | 1,48 | 4,28% | 34,44 | 36,09 | 34,18 | 4.308.522 |
| 31 Ott 2024 | 34,54 | -0,11 | -0,32% | 34,81 | 35,18 | 33,98 | 4.268.191 |
| 30 Ott 2024 | 34,65 | -0,37 | -1,06% | 34,08 | 34,83 | 33,56 | 3.280.654 |
| 29 Ott 2024 | 35,02 | -0,07 | -0,20% | 35,96 | 36,17 | 34,95 | 2.457.559 |
| 28 Ott 2024 | 35,09 | 0,28 | 0,80% | 34,68 | 35,64 | 34,67 | 1.318.457 |
| 26 Ott 2024 | 34,81 | 0,61 | 1,78% | 33,87 | 34,94 | 33,815 | 1.449.908 |
| 25 Ott 2024 | 34,20 | -0,59 | -1,70% | 34,69 | 34,96 | 33,80 | 2.040.399 |
| 24 Ott 2024 | 34,79 | 0,29 | 0,84% | 35,07 | 35,28 | 34,495 | 1.935.045 |
| 23 Ott 2024 | 34,50 | -0,08 | -0,23% | 34,12 | 34,785 | 34,035 | 1.880.309 |
| 22 Ott 2024 | 34,58 | 1,72 | 5,23% | 33,78 | 34,58 | 33,70 | 1.600.345 |
| 19 Ott 2024 | 32,86 | -0,03 | -0,09% | 32,68 | 32,88 | 32,445 | 873.139 |
| 18 Ott 2024 | 32,89 | 1,47 | 4,68% | 32,38 | 33,0193 | 32,27 | 1.387.096 |
| 17 Ott 2024 | 31,42 | -0,29 | -0,91% | 31,29 | 31,545 | 31,07 | 1.018.855 |
| 16 Ott 2024 | 31,71 | -1,24 | -3,76% | 32,26 | 32,32 | 31,66 | 2.209.930 |
| 15 Ott 2024 | 32,95 | -0,03 | -0,09% | 33,73 | 33,79 | 32,94 | 1.294.354 |
|
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 |
