Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 31,96 | -1,96 | -5,78% | 33,92 | 34,51 | 31,96 | 2.294,00 |
| 06 Feb 2025 | 33,92 | 0,380 | 1,13% | 33,33 | 35,15 | 33,00 | 3.086,00 |
| 05 Feb 2025 | 33,54 | -1,04 | -3,01% | 34,78 | 34,94 | 32,15 | 2.736,00 |
| 04 Feb 2025 | 34,58 | 0,860 | 2,55% | 33,84 | 35,13 | 27,00 | 6.779,00 |
| 03 Feb 2025 | 33,72 | -3,78 | -10,08% | 37,16 | 38,11 | 32,65 | 9.977,00 |
| 02 Feb 2025 | 37,50 | -2,32 | -5,83% | 39,82 | 40,16 | 37,13 | 4.533,00 |
| 01 Feb 2025 | 39,82 | -0,010 | -0,03% | 39,87 | 41,20 | 39,19 | 3.454,00 |
| 31 Gen 2025 | 39,83 | 0,540 | 1,37% | 39,06 | 40,76 | 38,49 | 4.840,00 |
| 30 Gen 2025 | 39,29 | 1,67 | 4,44% | 37,77 | 40,25 | 37,77 | 5.238,00 |
| 29 Gen 2025 | 37,62 | -2,08 | -5,24% | 39,93 | 40,35 | 37,37 | 4.003,00 |
| 28 Gen 2025 | 39,70 | -0,300 | -0,75% | 38,28 | 40,34 | 37,23 | 6.307,00 |
| 27 Gen 2025 | 40,00 | -0,870 | -2,13% | 40,62 | 42,11 | 39,50 | 3.891,00 |
| 26 Gen 2025 | 40,87 | 0,810 | 2,02% | 40,06 | 43,00 | 39,45 | 6.003,00 |
| 25 Gen 2025 | 40,06 | -1,37 | -3,31% | 41,59 | 41,70 | 39,88 | 4.418,00 |
| 24 Gen 2025 | 41,43 | 0,560 | 1,37% | 41,03 | 42,51 | 40,08 | 3.713,00 |
| 23 Gen 2025 | 40,87 | -0,660 | -1,59% | 41,57 | 42,28 | 40,68 | 3.147,00 |
| 22 Gen 2025 | 41,53 | 1,69 | 4,24% | 39,72 | 42,51 | 38,66 | 4.628,00 |
| 21 Gen 2025 | 39,84 | -1,13 | -2,76% | 43,39 | 43,62 | 39,00 | 6.262,00 |
| 20 Gen 2025 | 40,97 | -4,05 | -9,00% | 44,94 | 45,67 | 40,01 | 11.815,00 |
| 19 Gen 2025 | 45,02 | -2,78 | -5,82% | 47,76 | 47,98 | 43,83 | 8.384,00 |
| 18 Gen 2025 | 47,80 | 2,14 | 4,69% | 46,04 | 48,05 | 45,52 | 8.142,00 |
| 17 Gen 2025 | 45,66 | -0,750 | -1,62% | 46,43 | 46,59 | 44,64 | 8.021,00 |
| 16 Gen 2025 | 46,41 | 1,90 | 4,27% | 44,53 | 47,26 | 43,56 | 5.466,00 |
| 15 Gen 2025 | 44,51 | 1,41 | 3,27% | 43,04 | 45,38 | 42,79 | 3.739,00 |
| 14 Gen 2025 | 43,10 | -2,08 | -4,60% | 45,30 | 46,34 | 40,00 | 9.685,00 |
| 13 Gen 2025 | 45,18 | -0,720 | -1,57% | 45,69 | 46,37 | 44,76 | 4.265,00 |
| 12 Gen 2025 | 45,90 | -0,250 | -0,54% | 46,15 | 46,48 | 45,35 | 4.342,00 |
| 11 Gen 2025 | 46,15 | 0,710 | 1,56% | 45,32 | 46,95 | 44,75 | 2.378,00 |
| 10 Gen 2025 | 45,44 | -1,07 | -2,30% | 46,25 | 47,13 | 44,25 | 3.536,00 |
| 09 Gen 2025 | 46,51 | -0,780 | -1,65% | 47,33 | 49,02 | 44,15 | 7.252,00 |
| 08 Gen 2025 | 47,29 | -3,67 | -7,20% | 50,97 | 52,18 | 47,29 | 5.851,00 |
| 07 Gen 2025 | 50,96 | 0,240 | 0,47% | 50,67 | 52,70 | 50,00 | 4.604,00 |
| 06 Gen 2025 | 50,72 | -0,180 | -0,35% | 50,84 | 51,39 | 50,04 | 2.655,00 |
| 05 Gen 2025 | 50,90 | -0,870 | -1,68% | 51,80 | 52,59 | 50,08 | 3.629,00 |
| 04 Gen 2025 | 51,77 | 2,76 | 5,63% | 49,23 | 52,11 | 48,78 | 3.200,00 |
| 03 Gen 2025 | 49,01 | 1,55 | 3,27% | 47,86 | 49,55 | 47,40 | 2.940,00 |
| 02 Gen 2025 | 47,46 | 1,25 | 2,71% | 46,26 | 47,74 | 44,85 | 3.446,00 |
| 01 Gen 2025 | 46,21 | -0,920 | -1,95% | 47,15 | 48,23 | 45,68 | 2.865,00 |
| 31 Dic 2024 | 47,13 | -1,71 | -3,50% | 48,70 | 50,65 | 46,15 | 4.616,00 |
| 30 Dic 2024 | 48,84 | -2,02 | -3,97% | 50,85 | 51,38 | 48,38 | 3.080,00 |
| 29 Dic 2024 | 50,86 | 2,35 | 4,84% | 48,30 | 51,79 | 48,30 | 2.264,00 |
| 28 Dic 2024 | 48,51 | -0,020 | -0,04% | 48,58 | 50,75 | 48,06 | 2.821,00 |
| 27 Dic 2024 | 48,53 | -3,16 | -6,11% | 51,69 | 52,37 | 47,34 | 3.449,00 |
| 26 Dic 2024 | 51,69 | -0,100 | -0,19% | 51,77 | 52,68 | 51,10 | 3.557,00 |
| 25 Dic 2024 | 51,79 | 1,62 | 3,23% | 50,17 | 52,77 | 48,97 | 3.217,00 |
| 24 Dic 2024 | 50,17 | 2,20 | 4,59% | 47,90 | 50,53 | 46,99 | 5.627,00 |
| 23 Dic 2024 | 47,97 | -0,410 | -0,85% | 48,38 | 50,72 | 46,78 | 5.194,00 |
| 22 Dic 2024 | 48,38 | -2,39 | -4,71% | 50,47 | 51,23 | 47,49 | 6.050,00 |
| 21 Dic 2024 | 50,77 | 2,40 | 4,96% | 48,43 | 51,13 | 42,00 | 8.294,00 |
| 20 Dic 2024 | 48,37 | -1,88 | -3,74% | 50,52 | 54,57 | 46,42 | 5.305,00 |
| 19 Dic 2024 | 50,25 | -4,73 | -8,60% | 54,72 | 55,50 | 50,16 | 5.697,00 |
| 18 Dic 2024 | 54,98 | -2,11 | -3,70% | 57,24 | 58,81 | 54,19 | 3.587,00 |
| 17 Dic 2024 | 57,09 | -2,75 | -4,60% | 59,95 | 60,73 | 56,68 | 5.668,00 |
| 16 Dic 2024 | 59,84 | 1,58 | 2,71% | 58,14 | 60,78 | 57,10 | 3.867,00 |
| 15 Dic 2024 | 58,26 | -3,89 | -6,26% | 62,16 | 62,44 | 56,47 | 4.954,00 |
| 14 Dic 2024 | 62,15 | 0,930 | 1,52% | 61,24 | 67,75 | 59,10 | 9.649,00 |
| 13 Dic 2024 | 61,22 | 4,37 | 7,69% | 56,62 | 61,23 | 55,87 | 9.024,00 |
| 12 Dic 2024 | 56,85 | 2,90 | 5,38% | 54,03 | 59,83 | 51,29 | 14.433,00 |
| 11 Dic 2024 | 53,95 | -3,14 | -5,50% | 56,59 | 57,76 | 50,04 | 15.860,00 |
| 10 Dic 2024 | 57,09 | -9,97 | -14,87% | 67,31 | 73,72 | 50,35 | 38.625,00 |
| 09 Dic 2024 | 67,06 | 5,38 | 8,72% | 61,30 | 73,33 | 59,73 | 42.046,00 |
| 08 Dic 2024 | 61,68 | 0,900 | 1,48% | 60,71 | 62,50 | 60,00 | 6.510,00 |
| 07 Dic 2024 | 60,78 | 1,99 | 3,38% | 58,30 | 64,43 | 58,01 | 9.190,00 |
| 06 Dic 2024 | 58,79 | -2,44 | -3,98% | 61,36 | 62,09 | 58,17 | 8.488,00 |
| 05 Dic 2024 | 61,23 | 1,41 | 2,36% | 59,47 | 63,22 | 59,09 | 11.842,00 |
| 04 Dic 2024 | 59,82 | 3,57 | 6,35% | 56,56 | 62,09 | 55,54 | 23.869,00 |
| 03 Dic 2024 | 56,25 | 1,73 | 3,17% | 54,69 | 69,00 | 52,68 | 55.925,00 |
| 02 Dic 2024 | 54,52 | 0,090 | 0,17% | 54,27 | 55,38 | 53,05 | 7.344,00 |
| 01 Dic 2024 | 54,43 | 0,670 | 1,25% | 53,49 | 55,53 | 52,95 | 11.204,00 |
| 30 Nov 2024 | 53,76 | 0,740 | 1,40% | 52,61 | 53,99 | 52,17 | 8.280,00 |
| 29 Nov 2024 | 53,02 | -0,160 | -0,30% | 52,96 | 55,70 | 52,26 | 9.187,00 |
| 28 Nov 2024 | 53,18 | 1,98 | 3,87% | 51,16 | 54,53 | 50,18 | 11.317,00 |
| 27 Nov 2024 | 51,20 | 0,600 | 1,19% | 50,96 | 53,51 | 48,81 | 11.598,00 |
| 26 Nov 2024 | 50,60 | -3,76 | -6,92% | 53,56 | 53,95 | 49,94 | 24.370,00 |
| 25 Nov 2024 | 54,36 | 1,00 | 1,87% | 53,57 | 56,88 | 49,97 | 13.258,00 |
| 24 Nov 2024 | 53,36 | 2,24 | 4,38% | 51,07 | 56,01 | 50,05 | 19.096,00 |
| 23 Nov 2024 | 51,12 | -0,440 | -0,85% | 51,51 | 52,86 | 49,48 | 22.201,00 |
| 22 Nov 2024 | 51,56 | 1,83 | 3,68% | 49,46 | 52,88 | 47,54 | 12.262,00 |
| 21 Nov 2024 | 49,73 | -2,17 | -4,18% | 51,89 | 55,97 | 48,29 | 23.590,00 |
| 20 Nov 2024 | 51,90 | -3,02 | -5,50% | 55,20 | 56,87 | 50,01 | 30.791,00 |
| 19 Nov 2024 | 54,92 | -4,98 | -8,31% | 59,95 | 70,00 | 53,20 | 80.992,00 |
| 18 Nov 2024 | 59,90 | 14,52 | 32,00% | 45,58 | 80,00 | 43,66 | 169.525,00 |
| 17 Nov 2024 | 45,38 | 2,79 | 6,55% | 42,72 | 45,73 | 41,90 | 9.697,00 |
| 16 Nov 2024 | 42,59 | 1,56 | 3,80% | 41,22 | 44,44 | 39,92 | 2.927,00 |
| 15 Nov 2024 | 41,03 | -1,10 | -2,61% | 42,05 | 43,73 | 40,44 | 3.969,00 |
| 14 Nov 2024 | 42,13 | -2,02 | -4,58% | 44,04 | 44,26 | 40,94 | 4.499,00 |
| 13 Nov 2024 | 44,15 | -1,38 | -3,03% | 45,44 | 46,00 | 41,86 | 7.212,00 |
| 12 Nov 2024 | 45,53 | 1,60 | 3,64% | 44,02 | 45,55 | 42,58 | 4.258,00 |
| 11 Nov 2024 | 43,93 | 1,59 | 3,76% | 42,12 | 46,68 | 41,88 | 10.327,00 |
| 10 Nov 2024 | 42,34 | 1,14 | 2,77% | 41,34 | 42,73 | 40,65 | 4.492,00 |
|
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 |
