Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 41,67 | -0,72 | -1,70% | 43,63 | 44,30 | 41,3718 | 17.546.698 |
| 19 Dic 2024 | 42,39 | -6,36 | -13,05% | 49,49 | 50,00 | 41,06 | 27.620.688 |
| 18 Dic 2024 | 48,75 | -1,80 | -3,56% | 49,83 | 50,29 | 48,47 | 13.999.617 |
| 17 Dic 2024 | 50,55 | 0,88 | 1,77% | 49,57 | 51,26 | 49,18 | 12.141.134 |
| 14 Dic 2024 | 49,67 | -1,02 | -2,01% | 50,48 | 50,81 | 48,8901 | 13.533.922 |
| 13 Dic 2024 | 50,69 | -2,16 | -4,09% | 52,39 | 52,705 | 50,56 | 14.311.640 |
| 12 Dic 2024 | 52,85 | 0,68 | 1,30% | 53,43 | 53,79 | 52,19 | 11.959.162 |
| 11 Dic 2024 | 52,17 | -0,66 | -1,25% | 52,71 | 53,52 | 51,625 | 9.344.913 |
| 10 Dic 2024 | 52,83 | -0,80 | -1,49% | 54,73 | 55,26 | 52,77 | 10.802.158 |
| 07 Dic 2024 | 53,63 | 0,57 | 1,07% | 54,20 | 54,22 | 53,265 | 10.326.593 |
| 06 Dic 2024 | 53,06 | -2,00 | -3,63% | 54,78 | 55,00 | 52,86 | 9.849.907 |
| 05 Dic 2024 | 55,06 | 0,48 | 0,88% | 54,69 | 55,59 | 53,93 | 9.855.387 |
| 04 Dic 2024 | 54,58 | -1,17 | -2,10% | 55,50 | 55,88 | 54,0687 | 8.578.129 |
| 03 Dic 2024 | 55,75 | -0,14 | -0,25% | 56,00 | 56,3299 | 54,50 | 10.686.087 |
| 29 Nov 2024 | 55,89 | 0,68 | 1,23% | 56,14 | 56,90 | 55,57 | 7.318.214 |
| 28 Nov 2024 | 55,21 | 0,21 | 0,38% | 55,97 | 57,07 | 54,8601 | 10.030.303 |
| 27 Nov 2024 | 55,00 | -1,25 | -2,22% | 55,39 | 55,71 | 54,198 | 12.107.641 |
| 26 Nov 2024 | 56,25 | 2,47 | 4,59% | 55,61 | 58,00 | 55,58 | 16.159.199 |
| 23 Nov 2024 | 53,78 | 2,68 | 5,24% | 51,80 | 54,11 | 51,72 | 11.634.493 |
| 22 Nov 2024 | 51,10 | 2,29 | 4,69% | 49,61 | 51,74 | 48,9794 | 12.707.689 |
| 21 Nov 2024 | 48,81 | 0,11 | 0,23% | 48,42 | 48,82 | 47,03 | 13.001.894 |
| 20 Nov 2024 | 48,70 | 1,04 | 2,18% | 46,13 | 48,7799 | 46,12 | 11.875.856 |
| 19 Nov 2024 | 47,66 | 0,27 | 0,57% | 47,81 | 48,69 | 47,17 | 11.147.079 |
| 16 Nov 2024 | 47,39 | -2,26 | -4,55% | 49,74 | 49,81 | 46,9701 | 14.136.630 |
| 15 Nov 2024 | 49,65 | -2,11 | -4,08% | 52,27 | 52,59 | 49,17 | 15.400.192 |
| 14 Nov 2024 | 51,76 | -1,58 | -2,96% | 54,33 | 54,92 | 51,58 | 13.572.188 |
| 13 Nov 2024 | 53,34 | -2,94 | -5,22% | 55,12 | 56,36 | 52,73 | 14.882.801 |
| 12 Nov 2024 | 56,28 | 2,40 | 4,45% | 55,49 | 56,77 | 55,06 | 12.490.349 |
| 09 Nov 2024 | 53,88 | 1,12 | 2,12% | 52,46 | 54,11 | 52,27 | 11.286.339 |
| 08 Nov 2024 | 52,76 | -0,62 | -1,16% | 53,16 | 54,22 | 52,17 | 17.416.226 |
| 07 Nov 2024 | 53,38 | 7,88 | 17,32% | 52,3409 | 53,56 | 50,63 | 27.404.823 |
| 06 Nov 2024 | 45,50 | 2,44 | 5,67% | 42,61 | 45,50 | 42,56 | 8.839.372 |
| 05 Nov 2024 | 43,06 | 0,64 | 1,51% | 42,11 | 43,985 | 41,77 | 7.488.290 |
| 01 Nov 2024 | 42,42 | 0,67 | 1,60% | 42,71 | 43,5599 | 42,05 | 8.988.557 |
| 31 Ott 2024 | 41,75 | -2,26 | -5,14% | 43,84 | 44,075 | 41,69 | 12.025.443 |
| 30 Ott 2024 | 44,01 | -0,20 | -0,45% | 43,74 | 45,77 | 43,69 | 9.790.023 |
| 29 Ott 2024 | 44,21 | -0,41 | -0,92% | 43,57 | 44,23 | 43,09 | 7.494.102 |
| 28 Ott 2024 | 44,62 | 2,06 | 4,84% | 43,65 | 44,875 | 43,57 | 7.312.868 |
| 26 Ott 2024 | 42,56 | -0,52 | -1,21% | 43,98 | 44,3393 | 42,34 | 11.293.248 |
| 25 Ott 2024 | 43,08 | 0,24 | 0,56% | 43,43 | 43,835 | 42,36 | 9.700.410 |
| 24 Ott 2024 | 42,84 | -1,15 | -2,61% | 43,26 | 43,7306 | 41,72 | 11.621.047 |
| 23 Ott 2024 | 43,99 | -0,52 | -1,17% | 44,12 | 44,3001 | 43,44 | 7.606.717 |
| 22 Ott 2024 | 44,51 | -2,22 | -4,75% | 46,70 | 46,78 | 44,21 | 11.555.749 |
| 19 Ott 2024 | 46,73 | -0,32 | -0,68% | 47,39 | 47,60 | 46,58 | 8.832.773 |
| 18 Ott 2024 | 47,05 | -0,40 | -0,84% | 47,61 | 47,61 | 46,34 | 10.289.183 |
| 17 Ott 2024 | 47,45 | 2,21 | 4,89% | 46,36 | 47,7399 | 46,07 | 10.680.636 |
| 16 Ott 2024 | 45,24 | 0,02 | 0,04% | 44,94 | 46,73 | 44,61 | 15.657.598 |
| 15 Ott 2024 | 45,22 | 0,99 | 2,24% | 44,32 | 45,30 | 43,701 | 11.887.780 |
| 12 Ott 2024 | 44,23 | 2,55 | 6,12% | 41,66 | 44,38 | 41,60 | 10.904.712 |
| 11 Ott 2024 | 41,68 | -0,76 | -1,79% | 41,14 | 41,72 | 40,41 | 11.885.834 |
| 10 Ott 2024 | 42,44 | 0,27 | 0,64% | 42,10 | 43,30 | 41,77 | 10.182.541 |
| 09 Ott 2024 | 42,17 | 0,08 | 0,19% | 42,17 | 42,595 | 41,66 | 8.532.835 |
| 08 Ott 2024 | 42,09 | -1,04 | -2,41% | 42,80 | 42,81 | 41,1771 | 11.414.967 |
| 05 Ott 2024 | 43,13 | 1,73 | 4,18% | 43,17 | 43,59 | 42,07 | 14.192.670 |
| 04 Ott 2024 | 41,40 | -0,88 | -2,08% | 41,48 | 42,05 | 40,83 | 12.974.551 |
| 03 Ott 2024 | 42,28 | -0,17 | -0,40% | 41,94 | 42,96 | 41,48 | 8.346.445 |
| 02 Ott 2024 | 42,45 | -1,89 | -4,26% | 43,86 | 43,95 | 41,54 | 13.431.323 |
| 01 Ott 2024 | 44,34 | 0,38 | 0,86% | 43,41 | 44,71 | 42,925 | 12.039.368 |
| 28 Set 2024 | 43,96 | 0,84 | 1,95% | 44,29 | 45,3044 | 43,5112 | 15.423.558 |
| 27 Set 2024 | 43,12 | 0,58 | 1,36% | 44,10 | 44,48 | 42,87 | 14.417.973 |
| 26 Set 2024 | 42,54 | -1,56 | -3,54% | 44,00 | 44,22 | 42,42 | 14.643.342 |
| 25 Set 2024 | 44,10 | 0,14 | 0,32% | 44,34 | 44,585 | 43,16 | 11.816.258 |
| 24 Set 2024 | 43,96 | -0,54 | -1,21% | 45,08 | 45,36 | 43,52 | 12.911.499 |
|
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 |
