Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 42,68 | -0,23 | -0,54% | 42,30 | 43,24 | 42,16 | 3.741.102 |
| 30 Gen 2025 | 42,91 | -0,11 | -0,26% | 42,90 | 44,56 | 42,66 | 4.444.320 |
| 29 Gen 2025 | 43,02 | -1,47 | -3,30% | 44,00 | 45,21 | 42,735 | 5.951.612 |
| 28 Gen 2025 | 44,49 | 2,75 | 6,59% | 46,70 | 46,8721 | 43,94 | 15.443.566 |
| 25 Gen 2025 | 41,74 | -1,01 | -2,36% | 41,61 | 42,15 | 41,46 | 3.904.977 |
| 24 Gen 2025 | 42,75 | 0,00 | 0,00% | 42,75 | 42,75 | 42,75 | 0 |
| 23 Gen 2025 | 42,75 | 0,64 | 1,52% | 42,08 | 42,86 | 41,98 | 6.429.010 |
| 22 Gen 2025 | 42,11 | -1,85 | -4,21% | 43,03 | 43,40 | 41,98 | 5.694.034 |
| 18 Gen 2025 | 43,96 | 0,34 | 0,78% | 42,97 | 43,96 | 42,77 | 5.593.774 |
| 17 Gen 2025 | 43,62 | 0,07 | 0,16% | 43,43 | 43,91 | 43,1125 | 4.298.590 |
| 16 Gen 2025 | 43,55 | -3,87 | -8,16% | 45,05 | 45,155 | 43,43 | 8.264.254 |
| 15 Gen 2025 | 47,42 | -1,10 | -2,27% | 47,63 | 49,06 | 46,424 | 4.706.417 |
| 14 Gen 2025 | 48,52 | -0,93 | -1,88% | 51,11 | 51,50 | 48,12 | 6.035.444 |
| 11 Gen 2025 | 49,45 | 3,11 | 6,71% | 47,93 | 50,47 | 47,59 | 7.030.850 |
| 09 Gen 2025 | 46,34 | -0,07 | -0,15% | 47,08 | 48,61 | 45,93 | 6.485.685 |
| 08 Gen 2025 | 46,41 | 2,51 | 5,72% | 43,49 | 47,40 | 43,40 | 5.997.002 |
| 07 Gen 2025 | 43,90 | -0,20 | -0,45% | 43,82 | 44,88 | 43,28 | 3.972.023 |
| 04 Gen 2025 | 44,10 | -2,74 | -5,85% | 46,00 | 46,30 | 44,09 | 4.058.508 |
| 03 Gen 2025 | 46,84 | 1,04 | 2,27% | 45,10 | 49,0179 | 44,85 | 4.272.850 |
| 01 Gen 2025 | 45,80 | 0,27 | 0,59% | 44,68 | 46,26 | 44,37 | 3.115.464 |
| 31 Dic 2024 | 45,53 | 1,10 | 2,48% | 46,92 | 48,49 | 44,14 | 5.873.910 |
| 28 Dic 2024 | 44,43 | 1,88 | 4,42% | 43,18 | 46,87 | 43,088 | 5.902.458 |
| 27 Dic 2024 | 42,55 | 0,27 | 0,64% | 42,61 | 44,0158 | 42,255 | 3.575.171 |
| 24 Dic 2024 | 42,28 | -2,10 | -4,73% | 43,97 | 44,05 | 42,18 | 2.884.268 |
| 24 Dic 2024 | 44,38 | -3,70 | -7,70% | 46,92 | 48,82 | 44,38 | 4.043.199 |
| 21 Dic 2024 | 48,08 | -8,06 | -14,36% | 55,82 | 55,98 | 47,625 | 10.902.683 |
| 20 Dic 2024 | 56,14 | 4,42 | 8,55% | 49,59 | 56,85 | 48,89 | 11.392.409 |
| 19 Dic 2024 | 51,72 | 7,43 | 16,78% | 44,00 | 51,89 | 43,38 | 8.098.156 |
| 18 Dic 2024 | 44,29 | 1,07 | 2,48% | 43,75 | 44,50 | 43,24 | 4.122.552 |
| 17 Dic 2024 | 43,22 | 0,72 | 1,69% | 42,30 | 43,46 | 42,30 | 3.006.817 |
| 14 Dic 2024 | 42,50 | 0,03 | 0,07% | 41,97 | 43,03 | 41,75 | 2.851.567 |
| 13 Dic 2024 | 42,47 | 0,34 | 0,81% | 42,24 | 42,92 | 41,8388 | 3.057.648 |
| 12 Dic 2024 | 42,13 | -0,33 | -0,78% | 41,59 | 42,33 | 41,38 | 3.374.286 |
| 11 Dic 2024 | 42,46 | -0,43 | -1,00% | 42,45 | 42,86 | 42,02 | 2.796.672 |
| 10 Dic 2024 | 42,89 | 1,13 | 2,71% | 41,67 | 43,07 | 41,59 | 3.571.009 |
| 07 Dic 2024 | 41,76 | -0,66 | -1,56% | 41,68 | 42,18 | 41,47 | 3.296.004 |
| 06 Dic 2024 | 42,42 | 0,09 | 0,21% | 42,56 | 42,70 | 42,11 | 2.273.242 |
| 05 Dic 2024 | 42,33 | 0,26 | 0,62% | 41,68 | 42,39 | 41,30 | 2.792.397 |
| 04 Dic 2024 | 42,07 | -0,23 | -0,54% | 42,60 | 43,24 | 41,71 | 2.784.061 |
| 03 Dic 2024 | 42,30 | -0,29 | -0,67% | 42,62 | 42,74 | 42,14 | 1.992.356 |
| 29 Nov 2024 | 42,585 | -0,87 | -1,99% | 43,00 | 43,08 | 42,42 | 2.111.757 |
| 28 Nov 2024 | 43,45 | -0,16 | -0,37% | 43,69 | 44,82 | 43,32 | 2.618.636 |
| 27 Nov 2024 | 43,61 | -0,27 | -0,62% | 44,04 | 44,06 | 43,23 | 2.986.512 |
| 26 Nov 2024 | 43,88 | -1,88 | -4,11% | 44,39 | 46,2463 | 43,88 | 3.590.954 |
| 23 Nov 2024 | 45,76 | -1,89 | -3,97% | 47,29 | 47,56 | 45,72 | 4.053.158 |
| 22 Nov 2024 | 47,65 | -0,38 | -0,79% | 46,58 | 49,27 | 46,43 | 5.647.231 |
| 21 Nov 2024 | 48,03 | 1,65 | 3,56% | 46,43 | 49,83 | 46,34 | 7.857.287 |
| 20 Nov 2024 | 46,38 | 1,49 | 3,32% | 47,52 | 47,62 | 45,21 | 6.246.853 |
| 19 Nov 2024 | 44,89 | -1,70 | -3,65% | 46,31 | 46,64 | 44,15 | 4.349.106 |
| 16 Nov 2024 | 46,59 | 3,11 | 7,15% | 44,16 | 48,63 | 43,95 | 8.234.309 |
| 15 Nov 2024 | 43,48 | -0,06 | -0,13% | 43,27 | 43,84 | 42,78 | 3.461.371 |
| 14 Nov 2024 | 43,535 | -0,99 | -2,21% | 44,24 | 44,78 | 43,35 | 3.021.381 |
| 13 Nov 2024 | 44,52 | -0,13 | -0,29% | 44,92 | 45,73 | 44,36 | 3.230.711 |
| 12 Nov 2024 | 44,65 | -0,12 | -0,27% | 44,37 | 44,75 | 43,92 | 3.166.736 |
| 09 Nov 2024 | 44,77 | -0,32 | -0,71% | 45,03 | 45,61 | 44,57 | 3.225.982 |
| 08 Nov 2024 | 45,09 | -1,65 | -3,53% | 45,74 | 45,74 | 44,84 | 4.383.144 |
| 07 Nov 2024 | 46,74 | -4,81 | -9,33% | 46,00 | 48,49 | 46,00 | 7.418.748 |
| 06 Nov 2024 | 51,55 | -2,92 | -5,36% | 53,69 | 53,69 | 51,41 | 6.189.813 |
| 05 Nov 2024 | 54,47 | -2,38 | -4,19% | 56,37 | 56,7102 | 54,15 | 4.545.660 |
|
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 |
