Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 34,77 | 1,97 | 6,01% | 34,04 | 34,80 | 33,43 | 20.304 |
| 13 Mar 2025 | 32,80 | -2,55 | -7,21% | 35,18 | 35,18 | 32,2837 | 19.565 |
| 12 Mar 2025 | 35,35 | 0,50 | 1,43% | 36,36 | 36,50 | 34,02 | 29.347 |
| 11 Mar 2025 | 34,85 | -1,07 | -2,98% | 35,57 | 36,09 | 33,72 | 36.335 |
| 10 Mar 2025 | 35,92 | -4,28 | -10,65% | 38,20 | 38,43 | 34,82 | 39.555 |
| 08 Mar 2025 | 40,20 | -0,16 | -0,40% | 39,79 | 40,3597 | 37,0184 | 18.352 |
| 07 Mar 2025 | 40,36 | -3,31 | -7,58% | 41,63 | 42,44 | 39,88 | 20.341 |
| 06 Mar 2025 | 43,67 | 1,75 | 4,17% | 42,09 | 43,8184 | 41,67 | 23.526 |
| 05 Mar 2025 | 41,92 | -2,48 | -5,59% | 42,37 | 43,80 | 40,245 | 25.914 |
| 04 Mar 2025 | 44,40 | -2,51 | -5,35% | 47,90 | 48,21 | 42,9094 | 15.845 |
| 01 Mar 2025 | 46,91 | 2,27 | 5,09% | 44,37 | 46,91 | 44,25 | 7.356 |
| 28 Feb 2025 | 44,64 | -2,08 | -4,45% | 47,17 | 47,17 | 44,52 | 11.750 |
| 27 Feb 2025 | 46,72 | -0,57 | -1,21% | 48,28 | 48,7857 | 46,3401 | 9.735 |
| 26 Feb 2025 | 47,29 | -0,74 | -1,54% | 47,92 | 48,14 | 45,65 | 17.876 |
| 25 Feb 2025 | 48,03 | -0,40 | -0,83% | 49,36 | 49,36 | 47,40 | 11.464 |
| 22 Feb 2025 | 48,43 | -4,37 | -8,28% | 53,00 | 53,34 | 47,985 | 30.613 |
| 21 Feb 2025 | 52,80 | -1,34 | -2,48% | 53,83 | 53,83 | 51,72 | 25.636 |
| 20 Feb 2025 | 54,14 | -0,18 | -0,33% | 54,02 | 54,18 | 53,5201 | 2.672 |
| 19 Feb 2025 | 54,32 | -0,50 | -0,91% | 55,32 | 55,32 | 53,34 | 9.382 |
| 15 Feb 2025 | 54,82 | -0,10 | -0,18% | 55,73 | 55,80 | 54,315 | 12.571 |
| 14 Feb 2025 | 54,92 | 2,23 | 4,23% | 53,98 | 55,05 | 53,29 | 11.945 |
| 13 Feb 2025 | 52,69 | 0,07 | 0,13% | 51,07 | 53,34 | 51,07 | 16.277 |
| 12 Feb 2025 | 52,62 | -1,90 | -3,48% | 53,19 | 53,70 | 52,2435 | 13.824 |
| 11 Feb 2025 | 54,52 | 0,41 | 0,76% | 54,67 | 55,19 | 53,89 | 13.902 |
| 08 Feb 2025 | 54,11 | -3,05 | -5,34% | 56,02 | 57,35 | 53,90 | 33.649 |
| 07 Feb 2025 | 57,16 | 0,42 | 0,74% | 57,33 | 57,47 | 56,72 | 18.869 |
| 06 Feb 2025 | 56,74 | -2,02 | -3,44% | 57,47 | 57,57 | 56,2717 | 23.610 |
| 05 Feb 2025 | 58,76 | 2,25 | 3,98% | 57,08 | 58,76 | 56,9937 | 26.957 |
| 04 Feb 2025 | 56,51 | -2,40 | -4,07% | 55,14 | 57,33 | 53,93 | 41.227 |
| 01 Feb 2025 | 58,91 | -1,23 | -2,05% | 60,03 | 61,94 | 58,77 | 31.712 |
| 31 Gen 2025 | 60,14 | 1,81 | 3,10% | 60,18 | 61,00 | 58,95 | 28.727 |
| 30 Gen 2025 | 58,33 | -0,49 | -0,83% | 59,00 | 59,25 | 57,90 | 11.576 |
| 29 Gen 2025 | 58,82 | 0,26 | 0,44% | 58,18 | 59,186 | 57,20 | 32.409 |
| 28 Gen 2025 | 58,56 | 1,05 | 1,83% | 55,48 | 58,56 | 55,00 | 24.104 |
| 25 Gen 2025 | 57,51 | -0,17 | -0,29% | 58,74 | 58,74 | 57,36 | 17.373 |
| 24 Gen 2025 | 57,68 | 0,00 | 0,00% | 57,68 | 57,68 | 57,68 | 0 |
| 23 Gen 2025 | 57,68 | -0,73 | -1,25% | 58,40 | 58,6643 | 57,43 | 31.612 |
| 22 Gen 2025 | 58,41 | 1,12 | 1,95% | 58,89 | 58,97 | 56,6039 | 33.454 |
| 18 Gen 2025 | 57,29 | 2,39 | 4,35% | 56,52 | 58,2293 | 56,52 | 99.855 |
| 17 Gen 2025 | 54,90 | -1,07 | -1,91% | 55,78 | 55,8599 | 54,2601 | 29.679 |
| 16 Gen 2025 | 55,97 | 4,21 | 8,13% | 54,89 | 55,97 | 54,6994 | 75.845 |
| 15 Gen 2025 | 51,76 | -0,39 | -0,75% | 54,10 | 54,301 | 51,465 | 19.967 |
| 14 Gen 2025 | 52,15 | 0,84 | 1,64% | 50,01 | 52,15 | 49,9176 | 12.723 |
| 11 Gen 2025 | 51,31 | -1,91 | -3,59% | 51,98 | 52,5701 | 50,4801 | 19.050 |
| 09 Gen 2025 | 53,22 | 0,75 | 1,43% | 52,30 | 53,50 | 52,1511 | 9.739 |
| 08 Gen 2025 | 52,47 | -3,27 | -5,87% | 55,86 | 55,86 | 52,42 | 44.967 |
| 07 Gen 2025 | 55,74 | 0,38 | 0,69% | 57,18 | 57,18 | 55,1541 | 29.500 |
| 04 Gen 2025 | 55,36 | 3,28 | 6,30% | 52,84 | 55,36 | 52,5175 | 26.465 |
| 03 Gen 2025 | 52,08 | -2,31 | -4,25% | 54,75 | 54,75 | 51,12 | 35.376 |
| 01 Gen 2025 | 54,39 | -1,23 | -2,21% | 56,25 | 56,69 | 54,19 | 20.994 |
| 31 Dic 2024 | 55,62 | -2,70 | -4,63% | 56,07 | 56,60 | 54,4682 | 56.334 |
| 28 Dic 2024 | 58,32 | -3,13 | -5,09% | 60,15 | 60,15 | 57,65 | 34.573 |
| 27 Dic 2024 | 61,45 | -0,90 | -1,44% | 62,03 | 62,2158 | 61,035 | 19.045 |
| 24 Dic 2024 | 62,35 | 4,06 | 6,97% | 59,36 | 62,35 | 59,36 | 48.770 |
| 24 Dic 2024 | 58,29 | 0,71 | 1,23% | 58,10 | 58,37 | 56,5901 | 29.722 |
| 21 Dic 2024 | 57,58 | 0,10 | 0,17% | 55,18 | 60,2518 | 55,18 | 62.394 |
| 20 Dic 2024 | 57,48 | -0,44 | -0,76% | 60,18 | 60,33 | 56,54 | 72.669 |
| 19 Dic 2024 | 57,92 | -9,05 | -13,51% | 65,36 | 67,27 | 56,88 | 143.134 |
| 18 Dic 2024 | 66,97 | 0,65 | 0,98% | 66,67 | 67,15 | 65,185 | 38.716 |
| 17 Dic 2024 | 66,32 | 2,63 | 4,13% | 64,56 | 66,32 | 64,29 | 45.254 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
