Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 55,51 | 1,70 | 3,16% | 54,00 | 56,185 | 53,955 | 2.203.775 |
| 10 Mar 2025 | 53,81 | -2,20 | -3,93% | 54,87 | 55,33 | 53,05 | 3.321.041 |
| 08 Mar 2025 | 56,01 | -0,38 | -0,67% | 56,22 | 56,8302 | 54,775 | 1.211.821 |
| 07 Mar 2025 | 56,39 | -0,91 | -1,59% | 56,64 | 57,54 | 55,80 | 1.220.476 |
| 06 Mar 2025 | 57,30 | 1,75 | 3,15% | 56,38 | 57,36 | 55,99 | 1.432.930 |
| 05 Mar 2025 | 55,55 | -0,66 | -1,17% | 55,62 | 56,67 | 53,95 | 2.287.273 |
| 04 Mar 2025 | 56,21 | -1,89 | -3,25% | 59,16 | 59,40 | 55,865 | 1.746.286 |
| 01 Mar 2025 | 58,10 | 0,51 | 0,89% | 57,20 | 58,10 | 56,62 | 1.826.500 |
| 28 Feb 2025 | 57,59 | -0,65 | -1,12% | 58,32 | 58,7581 | 57,58 | 756.215 |
| 27 Feb 2025 | 58,24 | 0,08 | 0,14% | 58,70 | 59,61 | 58,12 | 1.013.865 |
| 26 Feb 2025 | 58,16 | -0,60 | -1,02% | 58,53 | 58,63 | 57,275 | 1.362.676 |
| 25 Feb 2025 | 58,76 | 0,11 | 0,19% | 59,08 | 59,33 | 58,23 | 1.051.537 |
| 22 Feb 2025 | 58,65 | -2,59 | -4,23% | 61,48 | 61,48 | 58,45 | 2.300.239 |
| 21 Feb 2025 | 61,24 | 0,21 | 0,34% | 61,07 | 61,94 | 60,90 | 758.448 |
| 20 Feb 2025 | 61,03 | -0,86 | -1,39% | 61,42 | 61,42 | 60,645 | 1.807.338 |
| 19 Feb 2025 | 61,89 | 0,90 | 1,48% | 61,53 | 62,07 | 60,72 | 2.551.545 |
| 15 Feb 2025 | 60,99 | -1,60 | -2,56% | 62,83 | 62,865 | 60,955 | 1.734.255 |
| 14 Feb 2025 | 62,59 | 0,99 | 1,61% | 61,96 | 62,65 | 61,48 | 1.703.624 |
| 13 Feb 2025 | 61,60 | -0,47 | -0,76% | 61,44 | 62,50 | 61,24 | 1.503.001 |
| 12 Feb 2025 | 62,07 | -0,47 | -0,75% | 62,50 | 62,86 | 62,02 | 1.775.946 |
| 11 Feb 2025 | 62,54 | 2,29 | 3,80% | 62,14 | 62,85 | 62,01 | 4.712.076 |
| 08 Feb 2025 | 60,25 | -0,39 | -0,64% | 61,29 | 61,89 | 60,11 | 2.120.006 |
| 07 Feb 2025 | 60,64 | -0,34 | -0,56% | 61,34 | 61,54 | 60,12 | 1.198.018 |
| 06 Feb 2025 | 60,98 | 0,55 | 0,91% | 60,52 | 61,05 | 60,37 | 1.101.537 |
| 05 Feb 2025 | 60,43 | 1,60 | 2,72% | 59,31 | 60,495 | 59,29 | 1.452.916 |
| 04 Feb 2025 | 58,83 | -0,47 | -0,79% | 58,68 | 59,76 | 58,42 | 1.359.740 |
| 01 Feb 2025 | 59,30 | -0,78 | -1,30% | 60,20 | 60,33 | 59,01 | 1.467.595 |
| 31 Gen 2025 | 60,08 | 0,35 | 0,59% | 60,13 | 60,32 | 59,35 | 980.976 |
| 30 Gen 2025 | 59,73 | 0,84 | 1,43% | 58,84 | 59,92 | 58,84 | 906.116 |
| 29 Gen 2025 | 58,89 | 0,21 | 0,36% | 58,99 | 59,18 | 58,36 | 1.212.597 |
| 28 Gen 2025 | 58,68 | -2,01 | -3,31% | 59,73 | 59,73 | 58,48 | 1.313.190 |
| 25 Gen 2025 | 60,69 | 0,27 | 0,45% | 61,48 | 61,71 | 60,51 | 1.278.882 |
| 24 Gen 2025 | 60,42 | 0,00 | 0,00% | 60,42 | 60,42 | 60,42 | 0 |
| 23 Gen 2025 | 60,42 | -0,79 | -1,29% | 61,53 | 61,53 | 60,33 | 1.427.030 |
| 22 Gen 2025 | 61,21 | 0,88 | 1,46% | 61,05 | 61,54 | 60,67 | 1.219.299 |
| 18 Gen 2025 | 60,33 | 0,53 | 0,89% | 59,98 | 60,76 | 59,81 | 1.360.272 |
| 17 Gen 2025 | 59,80 | 0,01 | 0,02% | 59,81 | 60,12 | 59,51 | 2.248.054 |
| 16 Gen 2025 | 59,79 | 0,94 | 1,60% | 59,94 | 60,16 | 59,22 | 1.712.369 |
| 15 Gen 2025 | 58,85 | 0,40 | 0,68% | 58,87 | 59,06 | 58,3401 | 1.364.420 |
| 14 Gen 2025 | 58,45 | 1,32 | 2,31% | 56,75 | 58,45 | 56,49 | 1.756.777 |
| 11 Gen 2025 | 57,13 | -0,62 | -1,07% | 57,78 | 58,14 | 56,88 | 2.099.356 |
| 09 Gen 2025 | 57,75 | -0,32 | -0,55% | 57,74 | 57,825 | 56,95 | 1.958.873 |
| 08 Gen 2025 | 58,07 | -0,16 | -0,27% | 58,71 | 59,05 | 57,66 | 1.000.110 |
| 07 Gen 2025 | 58,23 | 0,85 | 1,48% | 58,50 | 59,19 | 58,155 | 2.330.341 |
| 04 Gen 2025 | 57,38 | -0,25 | -0,43% | 57,56 | 57,72 | 56,56 | 1.942.565 |
| 03 Gen 2025 | 57,63 | 0,88 | 1,55% | 57,40 | 58,15 | 57,29 | 1.208.492 |
| 01 Gen 2025 | 56,75 | 0,48 | 0,85% | 56,44 | 57,23 | 56,30 | 1.106.594 |
| 31 Dic 2024 | 56,27 | -0,42 | -0,74% | 56,25 | 56,62 | 55,69 | 1.299.719 |
| 28 Dic 2024 | 56,69 | -0,70 | -1,22% | 57,00 | 57,47 | 56,19 | 1.362.644 |
| 27 Dic 2024 | 57,39 | 0,12 | 0,21% | 57,17 | 57,58 | 56,6575 | 894.561 |
| 24 Dic 2024 | 57,27 | 0,17 | 0,30% | 57,28 | 57,35 | 56,64 | 711.884 |
| 24 Dic 2024 | 57,10 | 0,28 | 0,49% | 56,63 | 57,21 | 56,20 | 1.271.676 |
| 21 Dic 2024 | 56,82 | -0,26 | -0,46% | 56,54 | 57,75 | 56,47 | 1.977.957 |
| 20 Dic 2024 | 57,08 | -0,67 | -1,16% | 58,00 | 58,53 | 56,79 | 1.293.703 |
| 19 Dic 2024 | 57,75 | -2,28 | -3,80% | 60,06 | 60,4499 | 57,26 | 2.130.233 |
| 18 Dic 2024 | 60,03 | -1,12 | -1,83% | 60,47 | 60,75 | 59,485 | 2.431.599 |
| 17 Dic 2024 | 61,15 | -0,88 | -1,42% | 61,75 | 61,91 | 61,03 | 1.149.529 |
| 14 Dic 2024 | 62,03 | -1,54 | -2,42% | 63,27 | 63,27 | 61,88 | 1.361.198 |
| 13 Dic 2024 | 63,57 | -1,51 | -2,32% | 64,28 | 64,28 | 63,25 | 1.439.606 |
|
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 |
