Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 66,35 | 1,12 | 1,72% | 65,52 | 67,37 | 65,52 | 17.445 |
| 05 Feb 2025 | 65,23 | 1,96 | 3,10% | 63,06 | 65,23 | 62,55 | 13.905 |
| 04 Feb 2025 | 63,27 | 0,52 | 0,83% | 63,81 | 64,32 | 62,80 | 11.803 |
| 03 Feb 2025 | 62,75 | 1,21 | 1,97% | 63,00 | 64,53 | 62,25 | 15.483 |
| 31 Gen 2025 | 61,54 | 0,31 | 0,51% | 62,19 | 62,50 | 60,28 | 14.694 |
| 30 Gen 2025 | 61,23 | 0,93 | 1,54% | 60,39 | 61,23 | 59,66 | 16.324 |
| 29 Gen 2025 | 60,30 | 2,54 | 4,40% | 58,75 | 60,30 | 58,36 | 9.634 |
| 28 Gen 2025 | 57,76 | 1,59 | 2,83% | 57,67 | 57,76 | 56,74 | 7.576 |
| 27 Gen 2025 | 56,17 | -0,43 | -0,76% | 56,84 | 57,71 | 56,00 | 7.626 |
| 24 Gen 2025 | 56,60 | 0,21 | 0,37% | 56,44 | 56,60 | 55,57 | 4.260 |
| 23 Gen 2025 | 56,39 | 1,15 | 2,08% | 55,94 | 57,09 | 55,46 | 6.051 |
| 22 Gen 2025 | 55,24 | 1,07 | 1,98% | 54,61 | 55,44 | 53,50 | 6.586 |
| 21 Gen 2025 | 54,17 | 0,64 | 1,20% | 53,75 | 55,16 | 53,75 | 9.614 |
| 20 Gen 2025 | 53,53 | -0,66 | -1,22% | 54,19 | 54,68 | 53,53 | 2.924 |
| 17 Gen 2025 | 54,19 | 0,06 | 0,11% | 54,19 | 54,97 | 53,97 | 3.952 |
| 16 Gen 2025 | 54,13 | -0,32 | -0,59% | 54,91 | 54,91 | 53,93 | 8.381 |
| 15 Gen 2025 | 54,45 | 0,89 | 1,66% | 53,48 | 54,45 | 53,05 | 4.909 |
| 14 Gen 2025 | 53,56 | -0,88 | -1,62% | 54,21 | 54,26 | 53,56 | 4.590 |
| 13 Gen 2025 | 54,44 | 0,69 | 1,28% | 53,93 | 55,65 | 53,79 | 12.746 |
| 10 Gen 2025 | 53,75 | 1,22 | 2,32% | 52,47 | 53,96 | 52,26 | 30.473 |
| 09 Gen 2025 | 52,53 | -0,12 | -0,23% | 53,19 | 53,19 | 52,40 | 3.934 |
| 08 Gen 2025 | 52,65 | 0,36 | 0,69% | 52,59 | 53,45 | 52,59 | 3.334 |
| 07 Gen 2025 | 52,29 | -0,76 | -1,43% | 52,31 | 52,85 | 52,00 | 3.389 |
| 06 Gen 2025 | 53,05 | -0,34 | -0,64% | 52,67 | 53,88 | 52,27 | 3.134 |
| 03 Gen 2025 | 53,39 | -0,85 | -1,57% | 54,07 | 54,16 | 52,66 | 10.782 |
| 02 Gen 2025 | 54,24 | 2,11 | 4,05% | 51,85 | 54,24 | 51,85 | 7.945 |
| 30 Dic 2024 | 52,13 | -0,52 | -0,99% | 52,66 | 52,92 | 51,61 | 6.237 |
| 27 Dic 2024 | 52,65 | -0,70 | -1,31% | 52,61 | 53,99 | 51,82 | 5.857 |
| 23 Dic 2024 | 53,35 | 0,22 | 0,41% | 53,27 | 53,80 | 52,33 | 6.704 |
| 20 Dic 2024 | 53,13 | 0,08 | 0,15% | 53,16 | 53,82 | 52,25 | 13.525 |
| 19 Dic 2024 | 53,05 | -0,57 | -1,06% | 54,19 | 55,83 | 52,58 | 8.159 |
| 18 Dic 2024 | 53,62 | 1,88 | 3,63% | 52,91 | 53,99 | 52,81 | 6.411 |
| 17 Dic 2024 | 51,74 | -1,26 | -2,38% | 53,18 | 53,18 | 51,46 | 4.668 |
| 16 Dic 2024 | 53,00 | 1,00 | 1,92% | 51,76 | 53,43 | 51,15 | 9.865 |
| 13 Dic 2024 | 52,00 | 0,03 | 0,06% | 52,50 | 52,65 | 50,96 | 4.779 |
| 12 Dic 2024 | 51,97 | -0,34 | -0,65% | 51,76 | 52,36 | 51,60 | 4.071 |
| 11 Dic 2024 | 52,31 | -2,85 | -5,17% | 54,29 | 54,29 | 51,60 | 9.437 |
| 10 Dic 2024 | 55,16 | 2,26 | 4,27% | 53,60 | 56,09 | 53,60 | 9.056 |
| 09 Dic 2024 | 52,90 | 0,17 | 0,32% | 52,83 | 53,85 | 51,50 | 10.065 |
| 06 Dic 2024 | 52,73 | 2,65 | 5,29% | 50,51 | 52,73 | 50,48 | 5.964 |
| 05 Dic 2024 | 50,08 | 1,42 | 2,92% | 48,94 | 50,38 | 48,555 | 5.260 |
| 04 Dic 2024 | 48,66 | 1,22 | 2,57% | 47,88 | 49,01 | 47,48 | 4.666 |
| 03 Dic 2024 | 47,44 | -0,69 | -1,42% | 47,55 | 48,495 | 46,865 | 12.241 |
| 02 Dic 2024 | 48,125 | -3,38 | -6,55% | 51,28 | 51,79 | 48,10 | 12.418 |
| 29 Nov 2024 | 51,50 | -0,76 | -1,45% | 52,01 | 53,37 | 50,70 | 14.234 |
| 28 Nov 2024 | 52,26 | 0,76 | 1,48% | 51,90 | 52,49 | 51,61 | 74.917 |
| 27 Nov 2024 | 51,50 | 1,56 | 3,12% | 49,90 | 51,60 | 49,90 | 73.030 |
| 26 Nov 2024 | 49,94 | 0,47 | 0,96% | 49,815 | 49,94 | 49,095 | 7.667 |
| 25 Nov 2024 | 49,465 | 0,18 | 0,37% | 49,36 | 50,09 | 48,58 | 12.917 |
| 22 Nov 2024 | 49,285 | 1,67 | 3,50% | 47,95 | 49,35 | 46,695 | 22.334 |
| 21 Nov 2024 | 47,62 | 0,91 | 1,95% | 47,21 | 47,995 | 46,78 | 4.176 |
| 20 Nov 2024 | 46,71 | 1,84 | 4,10% | 45,465 | 46,71 | 45,465 | 3.535 |
| 19 Nov 2024 | 44,87 | -0,13 | -0,29% | 45,275 | 45,755 | 44,855 | 3.679 |
| 18 Nov 2024 | 45,00 | -0,59 | -1,29% | 45,995 | 46,495 | 45,00 | 10.481 |
| 15 Nov 2024 | 45,59 | 0,13 | 0,29% | 44,06 | 45,59 | 43,865 | 6.242 |
| 14 Nov 2024 | 45,46 | 2,12 | 4,88% | 43,45 | 45,565 | 43,45 | 8.370 |
| 13 Nov 2024 | 43,345 | 1,06 | 2,49% | 42,055 | 43,345 | 41,56 | 2.708 |
| 12 Nov 2024 | 42,29 | 1,64 | 4,03% | 40,785 | 42,29 | 40,575 | 6.078 |
| 11 Nov 2024 | 40,65 | 0,55 | 1,37% | 40,49 | 40,82 | 39,90 | 5.086 |
|
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 |
