Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 37,45 | 0,18 | 0,48% | 37,03 | 37,73 | 36,10 | 71.006 |
| 04 Feb 2025 | 37,27 | 2,17 | 6,18% | 35,47 | 37,46 | 35,38 | 28.342 |
| 03 Feb 2025 | 35,10 | -1,35 | -3,70% | 34,15 | 35,23 | 34,15 | 93.294 |
| 31 Gen 2025 | 36,45 | -0,12 | -0,33% | 36,58 | 36,665 | 36,08 | 15.255 |
| 30 Gen 2025 | 36,57 | -0,33 | -0,89% | 37,13 | 37,43 | 36,10 | 16.311 |
| 29 Gen 2025 | 36,90 | 1,37 | 3,86% | 35,89 | 37,50 | 35,89 | 46.053 |
| 28 Gen 2025 | 35,53 | 0,12 | 0,35% | 35,72 | 36,22 | 35,38 | 24.888 |
| 27 Gen 2025 | 35,4055 | -0,80 | -2,22% | 35,02 | 35,75 | 34,78 | 24.208 |
| 24 Gen 2025 | 36,21 | 0,69 | 1,94% | 35,88 | 36,63 | 35,5243 | 16.834 |
| 23 Gen 2025 | 35,52 | -0,44 | -1,22% | 36,03 | 36,99 | 35,26 | 26.993 |
| 22 Gen 2025 | 35,96 | 0,00 | 0,00% | 35,96 | 35,96 | 35,96 | 0,00 |
| 21 Gen 2025 | 35,96 | 0,37 | 1,04% | 35,70 | 35,96 | 35,03 | 12.347 |
| 20 Gen 2025 | 35,59 | -0,25 | -0,70% | 35,86 | 35,92 | 34,52 | 13.054 |
| 17 Gen 2025 | 35,84 | 1,10 | 3,17% | 35,06 | 35,98 | 35,06 | 12.714 |
| 16 Gen 2025 | 34,74 | -0,25 | -0,71% | 35,34 | 35,36 | 34,45 | 18.038 |
| 15 Gen 2025 | 34,99 | 1,85 | 5,58% | 33,32 | 35,19 | 33,32 | 32.537 |
| 14 Gen 2025 | 33,14 | -0,06 | -0,18% | 33,76 | 34,08 | 32,97 | 18.917 |
| 13 Gen 2025 | 33,20 | -1,04 | -3,04% | 34,04 | 34,04 | 33,165 | 34.665 |
| 10 Gen 2025 | 34,24 | -1,46 | -4,09% | 35,27 | 35,38 | 34,24 | 12.191 |
| 09 Gen 2025 | 35,70 | -0,01 | -0,03% | 35,44 | 36,19 | 35,29 | 23.591 |
| 08 Gen 2025 | 35,71 | -1,24 | -3,36% | 36,96 | 37,14 | 35,71 | 22.469 |
| 07 Gen 2025 | 36,95 | -0,95 | -2,51% | 38,05 | 38,89 | 36,32 | 39.706 |
| 06 Gen 2025 | 37,90 | 0,00 | 0,00% | 37,90 | 37,90 | 37,90 | 0,00 |
| 03 Gen 2025 | 37,90 | 0,00 | 0,00% | 37,83 | 38,51 | 37,68 | 7.657 |
| 02 Gen 2025 | 37,90 | 1,72 | 4,75% | 36,29 | 37,98 | 36,29 | 22.382 |
| 01 Gen 2025 | 36,18 | 0,00 | 0,00% | 36,18 | 36,18 | 36,18 | 0,00 |
| 31 Dic 2024 | 36,18 | 0,00 | 0,00% | 36,18 | 36,18 | 36,18 | 0,00 |
| 30 Dic 2024 | 36,18 | -0,45 | -1,23% | 36,55 | 36,62 | 35,63 | 18.861 |
| 27 Dic 2024 | 36,63 | 0,39 | 1,08% | 36,46 | 37,30 | 36,10 | 23.675 |
| 26 Dic 2024 | 36,24 | 0,00 | 0,00% | 36,24 | 36,24 | 36,24 | 0,00 |
| 25 Dic 2024 | 36,24 | 0,00 | 0,00% | 36,24 | 36,24 | 36,24 | 0,00 |
| 24 Dic 2024 | 36,24 | 0,00 | 0,00% | 36,24 | 36,24 | 36,24 | 0,00 |
| 23 Dic 2024 | 36,24 | 0,85 | 2,40% | 35,00 | 36,75 | 34,35 | 46.097 |
| 20 Dic 2024 | 35,39 | -0,52 | -1,45% | 35,74 | 35,875 | 34,58 | 17.073 |
| 19 Dic 2024 | 35,91 | -1,04 | -2,81% | 36,03 | 36,82 | 35,65 | 26.082 |
| 18 Dic 2024 | 36,95 | 2,71 | 7,91% | 35,69 | 37,06 | 35,69 | 58.421 |
| 17 Dic 2024 | 34,24 | -0,15 | -0,44% | 34,14 | 34,66 | 33,63 | 39.169 |
| 16 Dic 2024 | 34,39 | -0,91 | -2,58% | 33,05 | 34,63 | 32,75 | 34.538 |
| 13 Dic 2024 | 35,30 | -0,24 | -0,68% | 35,74 | 36,02 | 35,26 | 19.038 |
| 12 Dic 2024 | 35,54 | -0,16 | -0,45% | 35,96 | 36,46 | 35,35 | 29.224 |
| 11 Dic 2024 | 35,70 | -0,86 | -2,35% | 36,69 | 36,69 | 35,70 | 28.921 |
| 10 Dic 2024 | 36,56 | -1,44 | -3,78% | 37,29 | 37,29 | 36,56 | 25.952 |
| 09 Dic 2024 | 37,995 | 0,71 | 1,92% | 37,47 | 38,88 | 37,35 | 26.228 |
| 06 Dic 2024 | 37,28 | 0,68 | 1,86% | 36,59 | 37,48 | 36,40 | 28.877 |
| 05 Dic 2024 | 36,60 | -2,53 | -6,47% | 39,28 | 39,48 | 36,49 | 53.395 |
| 04 Dic 2024 | 39,13 | 0,81 | 2,11% | 38,23 | 39,31 | 38,23 | 20.019 |
| 03 Dic 2024 | 38,32 | 0,58 | 1,54% | 37,54 | 38,32 | 37,29 | 31.007 |
| 02 Dic 2024 | 37,74 | 0,13 | 0,35% | 37,15 | 38,09 | 37,09 | 13.846 |
| 29 Nov 2024 | 37,61 | 0,13 | 0,35% | 37,36 | 37,83 | 36,92 | 20.512 |
| 28 Nov 2024 | 37,48 | 0,65 | 1,78% | 37,74 | 38,56 | 37,37 | 11.734 |
| 27 Nov 2024 | 36,825 | 0,03 | 0,07% | 36,72 | 37,35 | 36,51 | 12.732 |
| 26 Nov 2024 | 36,80 | -1,34 | -3,51% | 37,55 | 37,55 | 36,44 | 18.705 |
| 25 Nov 2024 | 38,14 | 1,14 | 3,08% | 38,35 | 38,40 | 37,60 | 10.589 |
| 22 Nov 2024 | 37,00 | 0,55 | 1,51% | 36,87 | 37,10 | 36,05 | 12.568 |
| 21 Nov 2024 | 36,45 | -0,27 | -0,74% | 37,18 | 37,26 | 35,86 | 10.210 |
| 20 Nov 2024 | 36,72 | 0,00 | 0,00% | 37,41 | 37,60 | 36,21 | 14.360 |
| 19 Nov 2024 | 36,72 | 0,12 | 0,33% | 37,30 | 37,88 | 36,10 | 22.138 |
| 18 Nov 2024 | 36,60 | -1,52 | -3,99% | 38,36 | 38,36 | 36,60 | 32.604 |
| 15 Nov 2024 | 38,12 | -1,80 | -4,51% | 39,61 | 39,83 | 37,83 | 26.818 |
| 14 Nov 2024 | 39,92 | 0,82 | 2,10% | 39,42 | 39,92 | 38,94 | 8.934 |
| 13 Nov 2024 | 39,10 | 0,54 | 1,40% | 38,49 | 39,38 | 38,49 | 8.483 |
| 12 Nov 2024 | 38,56 | -0,65 | -1,66% | 38,32 | 38,81 | 38,04 | 29.043 |
| 11 Nov 2024 | 39,21 | 0,38 | 0,98% | 39,53 | 40,15 | 38,74 | 17.471 |
| 08 Nov 2024 | 38,83 | -0,31 | -0,79% | 39,13 | 39,46 | 37,85 | 25.699 |
|
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 |
