Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Gen 2025 | 33,62 | -0,290 | -0,86% | 33,74 | 37,73 | 31,26 | 238.530,00 |
| 19 Gen 2025 | 33,91 | -2,16 | -5,99% | 36,16 | 36,93 | 33,00 | 77.255,00 |
| 18 Gen 2025 | 36,07 | 2,96 | 8,94% | 33,19 | 36,45 | 33,17 | 66.311,00 |
| 17 Gen 2025 | 33,11 | -1,22 | -3,55% | 35,17 | 35,57 | 32,58 | 57.667,00 |
| 16 Gen 2025 | 34,33 | 2,60 | 8,19% | 31,69 | 34,38 | 30,83 | 60.972,00 |
| 15 Gen 2025 | 31,73 | 0,970 | 3,15% | 30,85 | 32,19 | 30,49 | 31.998,00 |
| 14 Gen 2025 | 30,76 | -0,880 | -2,78% | 31,70 | 32,52 | 28,15 | 81.252,00 |
| 13 Gen 2025 | 31,64 | -0,540 | -1,68% | 32,11 | 32,38 | 31,32 | 15.969,00 |
| 12 Gen 2025 | 32,18 | 0,00 | 0,00% | 32,10 | 33,20 | 31,44 | 35.873,00 |
| 11 Gen 2025 | 32,18 | 1,29 | 4,18% | 31,00 | 32,87 | 30,83 | 53.162,00 |
| 10 Gen 2025 | 30,89 | -1,59 | -4,90% | 32,30 | 33,01 | 30,34 | 71.880,00 |
| 09 Gen 2025 | 32,48 | -0,900 | -2,70% | 33,38 | 33,86 | 31,00 | 68.346,00 |
| 08 Gen 2025 | 33,38 | -3,67 | -9,91% | 37,01 | 37,43 | 33,18 | 93.290,00 |
| 07 Gen 2025 | 37,05 | 0,270 | 0,73% | 36,50 | 38,16 | 35,88 | 87.353,00 |
| 06 Gen 2025 | 36,78 | -1,01 | -2,67% | 37,48 | 38,28 | 36,10 | 36.809,00 |
| 05 Gen 2025 | 37,79 | 0,050 | 0,13% | 37,73 | 38,53 | 36,88 | 55.437,00 |
| 04 Gen 2025 | 37,74 | 2,25 | 6,34% | 35,61 | 38,35 | 35,08 | 72.695,00 |
| 03 Gen 2025 | 35,49 | 0,870 | 2,51% | 34,68 | 36,50 | 34,43 | 65.242,00 |
| 02 Gen 2025 | 34,62 | 1,67 | 5,07% | 33,02 | 34,70 | 32,17 | 29.435,00 |
| 01 Gen 2025 | 32,95 | -0,160 | -0,48% | 33,07 | 34,51 | 32,12 | 42.429,00 |
| 31 Dic 2024 | 33,11 | 0,00 | 0,00% | 32,87 | 34,39 | 32,20 | 55.302,00 |
| 30 Dic 2024 | 33,11 | -1,40 | -4,06% | 34,28 | 34,57 | 32,57 | 27.538,00 |
| 29 Dic 2024 | 34,51 | 0,990 | 2,95% | 33,55 | 34,91 | 33,15 | 43.689,00 |
| 28 Dic 2024 | 33,52 | 0,550 | 1,67% | 33,11 | 35,64 | 32,61 | 140.250,00 |
| 27 Dic 2024 | 32,97 | -2,69 | -7,54% | 35,83 | 35,99 | 32,58 | 63.877,00 |
| 26 Dic 2024 | 35,66 | -1,88 | -5,01% | 37,31 | 37,82 | 35,22 | 44.946,00 |
| 25 Dic 2024 | 37,54 | 0,460 | 1,24% | 37,10 | 38,17 | 35,83 | 67.829,00 |
| 24 Dic 2024 | 37,08 | 3,01 | 8,83% | 35,01 | 38,12 | 32,84 | 93.860,00 |
| 23 Dic 2024 | 34,07 | -0,790 | -2,27% | 34,58 | 37,85 | 33,13 | 43.391,00 |
| 22 Dic 2024 | 34,86 | -2,58 | -6,89% | 37,38 | 42,42 | 34,40 | 92.197,00 |
| 21 Dic 2024 | 37,44 | 1,14 | 3,14% | 36,05 | 40,04 | 31,67 | 197.517,00 |
| 20 Dic 2024 | 36,30 | -2,76 | -7,07% | 39,65 | 40,61 | 33,34 | 124.678,00 |
| 19 Dic 2024 | 39,06 | -3,07 | -7,29% | 41,98 | 43,31 | 38,28 | 97.714,00 |
| 18 Dic 2024 | 42,13 | -3,27 | -7,20% | 45,23 | 46,10 | 41,50 | 100.845,00 |
| 17 Dic 2024 | 45,40 | -1,89 | -4,00% | 46,98 | 50,52 | 44,42 | 223.264,00 |
| 16 Dic 2024 | 47,29 | 5,40 | 12,89% | 42,08 | 47,52 | 41,46 | 205.003,00 |
| 15 Dic 2024 | 41,89 | -1,13 | -2,63% | 43,33 | 43,82 | 40,44 | 76.499,00 |
| 14 Dic 2024 | 43,02 | 2,28 | 5,60% | 41,28 | 44,63 | 40,27 | 265.699,00 |
| 13 Dic 2024 | 40,74 | 1,34 | 3,40% | 39,10 | 42,71 | 38,94 | 181.362,00 |
| 12 Dic 2024 | 39,40 | 4,30 | 12,25% | 35,24 | 40,20 | 33,55 | 208.622,00 |
| 11 Dic 2024 | 35,10 | 0,320 | 0,92% | 34,19 | 37,58 | 32,65 | 255.658,00 |
| 10 Dic 2024 | 34,78 | -6,66 | -16,07% | 41,39 | 41,42 | 30,50 | 149.412,00 |
| 09 Dic 2024 | 41,44 | -0,290 | -0,69% | 41,60 | 41,99 | 39,87 | 47.935,00 |
| 08 Dic 2024 | 41,73 | -0,610 | -1,44% | 42,76 | 43,38 | 40,81 | 133.556,00 |
| 07 Dic 2024 | 42,34 | 1,18 | 2,87% | 41,12 | 43,47 | 38,85 | 199.965,00 |
| 06 Dic 2024 | 41,16 | -1,32 | -3,11% | 42,30 | 44,06 | 39,71 | 189.672,00 |
| 05 Dic 2024 | 42,48 | 2,60 | 6,52% | 39,49 | 45,59 | 32,20 | 410.486,00 |
| 04 Dic 2024 | 39,88 | -1,78 | -4,27% | 41,12 | 42,43 | 37,90 | 336.620,00 |
| 03 Dic 2024 | 41,66 | 0,400 | 0,97% | 41,64 | 46,37 | 38,06 | 473.650,00 |
| 02 Dic 2024 | 41,26 | 0,820 | 2,03% | 40,79 | 43,24 | 39,28 | 353.231,00 |
| 01 Dic 2024 | 40,44 | 7,53 | 22,88% | 32,72 | 47,05 | 32,15 | 1.397.196,00 |
| 30 Nov 2024 | 32,91 | -1,66 | -4,80% | 34,73 | 35,21 | 32,82 | 225.880,00 |
| 29 Nov 2024 | 34,57 | 0,480 | 1,41% | 34,76 | 38,97 | 32,11 | 1.069.976,00 |
| 28 Nov 2024 | 34,09 | 11,65 | 51,92% | 22,35 | 34,29 | 21,89 | 909.748,00 |
| 27 Nov 2024 | 22,44 | -1,34 | -5,63% | 23,29 | 24,14 | 21,51 | 346.251,00 |
| 26 Nov 2024 | 23,78 | 3,38 | 16,57% | 20,74 | 26,09 | 19,26 | 847.887,00 |
| 25 Nov 2024 | 20,40 | -0,150 | -0,73% | 20,62 | 21,62 | 18,99 | 211.391,00 |
| 24 Nov 2024 | 20,55 | 0,840 | 4,26% | 19,64 | 21,47 | 19,33 | 290.576,00 |
| 23 Nov 2024 | 19,71 | 0,590 | 3,09% | 19,10 | 20,00 | 18,57 | 259.949,00 |
| 22 Nov 2024 | 19,12 | 1,71 | 9,82% | 17,34 | 19,61 | 16,78 | 267.041,00 |
| 21 Nov 2024 | 17,41 | -0,900 | -4,92% | 18,24 | 18,49 | 16,96 | 142.663,00 |
| 20 Nov 2024 | 18,31 | -0,850 | -4,44% | 19,30 | 19,37 | 17,81 | 149.594,00 |
| 19 Nov 2024 | 19,16 | 1,54 | 8,74% | 17,66 | 19,16 | 17,58 | 150.600,00 |
| 18 Nov 2024 | 17,62 | -0,630 | -3,45% | 18,36 | 19,28 | 17,35 | 168.697,00 |
| 17 Nov 2024 | 18,25 | 1,18 | 6,91% | 16,98 | 18,82 | 16,96 | 171.878,00 |
| 16 Nov 2024 | 17,07 | 0,770 | 4,72% | 16,32 | 17,19 | 15,90 | 113.544,00 |
| 15 Nov 2024 | 16,30 | -0,780 | -4,57% | 17,02 | 17,72 | 16,06 | 117.912,00 |
| 14 Nov 2024 | 17,08 | -1,10 | -6,05% | 18,16 | 18,28 | 16,50 | 251.648,00 |
| 13 Nov 2024 | 18,18 | -2,21 | -10,84% | 20,17 | 20,55 | 17,52 | 1.457.076,00 |
| 12 Nov 2024 | 20,39 | 1,29 | 6,75% | 19,01 | 21,82 | 18,87 | 946.383,00 |
| 11 Nov 2024 | 19,10 | -0,180 | -0,93% | 19,06 | 20,58 | 18,09 | 694.168,00 |
| 10 Nov 2024 | 19,28 | 1,04 | 5,70% | 18,17 | 19,98 | 17,83 | 566.834,00 |
| 09 Nov 2024 | 18,24 | -0,610 | -3,24% | 18,97 | 19,41 | 17,74 | 451.261,00 |
| 08 Nov 2024 | 18,85 | 0,960 | 5,37% | 17,85 | 20,04 | 17,59 | 531.338,00 |
| 07 Nov 2024 | 17,89 | 2,29 | 14,68% | 15,55 | 18,17 | 15,52 | 145.690,00 |
| 06 Nov 2024 | 15,60 | 0,730 | 4,91% | 14,87 | 15,83 | 14,85 | 41.884,00 |
| 05 Nov 2024 | 14,87 | -1,05 | -6,60% | 15,77 | 16,18 | 14,56 | 83.232,00 |
| 04 Nov 2024 | 15,92 | -0,510 | -3,10% | 16,51 | 16,53 | 15,42 | 46.857,00 |
| 03 Nov 2024 | 16,43 | -0,220 | -1,32% | 16,67 | 16,75 | 16,26 | 18.725,00 |
| 02 Nov 2024 | 16,65 | -0,180 | -1,07% | 16,80 | 17,17 | 16,31 | 27.809,00 |
| 01 Nov 2024 | 16,83 | -1,30 | -7,17% | 17,97 | 17,98 | 16,61 | 41.675,00 |
| 31 Ott 2024 | 18,13 | 0,690 | 3,96% | 17,48 | 18,95 | 17,17 | 99.554,00 |
| 30 Ott 2024 | 17,44 | 0,870 | 5,25% | 16,59 | 17,73 | 16,56 | 46.320,00 |
| 29 Ott 2024 | 16,57 | 0,230 | 1,41% | 16,33 | 16,83 | 15,80 | 62.212,00 |
| 28 Ott 2024 | 16,34 | 0,310 | 1,93% | 16,04 | 16,47 | 15,89 | 20.323,00 |
| 27 Ott 2024 | 16,03 | 0,230 | 1,46% | 15,84 | 16,34 | 15,66 | 24.974,00 |
| 26 Ott 2024 | 15,80 | -1,63 | -9,35% | 17,47 | 17,53 | 15,36 | 37.637,00 |
| 25 Ott 2024 | 17,43 | 0,150 | 0,87% | 17,28 | 17,66 | 17,10 | 12.725,00 |
| 24 Ott 2024 | 17,28 | -0,560 | -3,14% | 17,83 | 17,87 | 16,74 | 21.369,00 |
| 23 Ott 2024 | 17,84 | -0,200 | -1,11% | 18,06 | 18,29 | 17,60 | 59.193,00 |
|
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 |
