Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 72,32 | 0,38 | 0,53% | 70,72 | 72,73 | 70,31 | 12.955 |
| 03 Feb 2025 | 71,94 | 1,13 | 1,60% | 69,74 | 73,50 | 69,69 | 26.385 |
| 31 Gen 2025 | 70,81 | 0,81 | 1,16% | 70,51 | 71,78 | 70,01 | 15.663 |
| 30 Gen 2025 | 70,00 | 3,30 | 4,95% | 67,48 | 70,52 | 67,48 | 11.541 |
| 29 Gen 2025 | 66,70 | 0,48 | 0,72% | 66,55 | 67,22 | 66,40 | 12.225 |
| 28 Gen 2025 | 66,22 | 1,69 | 2,62% | 64,80 | 66,22 | 64,50 | 7.308 |
| 27 Gen 2025 | 64,53 | -2,46 | -3,67% | 65,50 | 66,69 | 64,27 | 9.253 |
| 24 Gen 2025 | 66,99 | 1,07 | 1,62% | 67,08 | 68,00 | 66,81 | 9.136 |
| 23 Gen 2025 | 65,92 | 0,02 | 0,03% | 66,20 | 66,28 | 65,00 | 5.137 |
| 22 Gen 2025 | 65,90 | 0,00 | 0,00% | 65,90 | 65,90 | 65,90 | 0 |
| 21 Gen 2025 | 65,90 | 2,50 | 3,94% | 64,75 | 66,07 | 64,00 | 7.160 |
| 20 Gen 2025 | 63,40 | -2,91 | -4,39% | 65,77 | 66,13 | 63,10 | 5.994 |
| 17 Gen 2025 | 66,31 | 0,35 | 0,53% | 65,33 | 66,41 | 64,50 | 8.776 |
| 16 Gen 2025 | 65,96 | 2,96 | 4,70% | 64,48 | 66,21 | 64,48 | 10.882 |
| 15 Gen 2025 | 63,00 | 1,22 | 1,97% | 62,50 | 63,55 | 62,40 | 6.729 |
| 14 Gen 2025 | 61,78 | -0,55 | -0,88% | 61,67 | 62,10 | 61,02 | 4.935 |
| 13 Gen 2025 | 62,33 | -2,07 | -3,21% | 63,92 | 64,15 | 61,80 | 11.922 |
| 10 Gen 2025 | 64,40 | 2,40 | 3,87% | 62,72 | 65,30 | 60,71 | 23.426 |
| 09 Gen 2025 | 62,00 | 0,58 | 0,94% | 61,37 | 62,39 | 61,28 | 13.024 |
| 08 Gen 2025 | 61,42 | 1,38 | 2,30% | 60,12 | 61,57 | 60,07 | 8.702 |
| 07 Gen 2025 | 60,04 | 1,26 | 2,14% | 58,96 | 60,52 | 58,64 | 8.777 |
| 06 Gen 2025 | 58,78 | -0,94 | -1,57% | 58,39 | 59,50 | 57,31 | 11.299 |
| 03 Gen 2025 | 59,72 | -1,17 | -1,92% | 60,64 | 60,90 | 59,70 | 5.833 |
| 02 Gen 2025 | 60,89 | 4,64 | 8,25% | 58,75 | 61,00 | 58,61 | 11.916 |
| 30 Dic 2024 | 56,25 | -1,30 | -2,26% | 57,24 | 57,40 | 56,13 | 6.846 |
| 27 Dic 2024 | 57,55 | 0,30 | 0,52% | 57,04 | 58,32 | 57,04 | 2.563 |
| 23 Dic 2024 | 57,25 | -1,11 | -1,90% | 58,10 | 58,44 | 57,04 | 4.503 |
| 20 Dic 2024 | 58,36 | 2,19 | 3,90% | 56,87 | 59,00 | 56,66 | 14.024 |
| 19 Dic 2024 | 56,17 | -2,62 | -4,46% | 57,47 | 58,00 | 55,72 | 15.388 |
| 18 Dic 2024 | 58,79 | 0,33 | 0,56% | 58,89 | 59,36 | 58,40 | 4.055 |
| 17 Dic 2024 | 58,46 | -1,09 | -1,83% | 59,67 | 59,67 | 58,10 | 9.916 |
| 16 Dic 2024 | 59,55 | -0,75 | -1,24% | 59,81 | 60,55 | 59,55 | 7.445 |
| 13 Dic 2024 | 60,30 | -1,50 | -2,43% | 62,02 | 62,28 | 59,90 | 6.576 |
| 12 Dic 2024 | 61,80 | -3,91 | -5,95% | 65,16 | 65,57 | 61,66 | 14.107 |
| 11 Dic 2024 | 65,71 | 3,00 | 4,78% | 63,53 | 65,93 | 63,15 | 26.407 |
| 10 Dic 2024 | 62,71 | 1,89 | 3,11% | 60,55 | 62,82 | 60,47 | 6.998 |
| 09 Dic 2024 | 60,82 | 1,95 | 3,31% | 59,58 | 61,34 | 59,37 | 12.520 |
| 06 Dic 2024 | 58,87 | -0,01 | -0,02% | 58,74 | 59,00 | 57,90 | 5.659 |
| 05 Dic 2024 | 58,88 | -1,67 | -2,76% | 59,92 | 60,03 | 58,60 | 5.043 |
| 04 Dic 2024 | 60,55 | 0,99 | 1,66% | 59,31 | 60,55 | 59,00 | 9.618 |
| 03 Dic 2024 | 59,56 | -0,07 | -0,12% | 59,40 | 60,00 | 59,10 | 3.109 |
| 02 Dic 2024 | 59,63 | -0,84 | -1,39% | 58,67 | 60,10 | 58,50 | 3.099 |
| 29 Nov 2024 | 60,47 | 1,14 | 1,92% | 60,49 | 60,74 | 59,95 | 9.861 |
| 28 Nov 2024 | 59,33 | 0,11 | 0,19% | 59,09 | 59,68 | 58,99 | 3.241 |
| 27 Nov 2024 | 59,22 | 0,20 | 0,34% | 60,23 | 60,33 | 59,20 | 6.294 |
| 26 Nov 2024 | 59,02 | -0,14 | -0,24% | 57,88 | 59,40 | 57,76 | 11.547 |
| 25 Nov 2024 | 59,16 | -5,77 | -8,89% | 62,10 | 63,27 | 58,80 | 28.236 |
| 22 Nov 2024 | 64,93 | 3,15 | 5,10% | 63,56 | 65,20 | 63,56 | 18.991 |
| 21 Nov 2024 | 61,78 | 1,28 | 2,12% | 61,29 | 62,00 | 61,15 | 8.621 |
| 20 Nov 2024 | 60,50 | 2,01 | 3,44% | 58,23 | 60,52 | 58,18 | 19.154 |
| 19 Nov 2024 | 58,49 | 0,69 | 1,19% | 58,21 | 59,43 | 58,00 | 10.456 |
| 18 Nov 2024 | 57,80 | 2,76 | 5,01% | 55,80 | 57,91 | 55,80 | 13.167 |
| 15 Nov 2024 | 55,04 | -0,45 | -0,81% | 54,92 | 55,62 | 54,54 | 13.959 |
| 14 Nov 2024 | 55,49 | -1,51 | -2,65% | 54,28 | 55,49 | 53,34 | 15.126 |
| 13 Nov 2024 | 57,00 | 0,04 | 0,07% | 57,25 | 57,76 | 56,94 | 8.332 |
| 12 Nov 2024 | 56,96 | -0,84 | -1,45% | 56,99 | 57,90 | 56,21 | 11.439 |
| 11 Nov 2024 | 57,80 | -4,60 | -7,37% | 61,27 | 61,75 | 57,60 | 24.110 |
| 08 Nov 2024 | 62,40 | 0,03 | 0,05% | 62,11 | 63,15 | 60,46 | 28.011 |
| 07 Nov 2024 | 62,37 | 1,29 | 2,11% | 60,63 | 62,80 | 60,23 | 10.200 |
|
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 |
