Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Gen 2025 | 52,65 | -0,820 | -1,53% | 53,72 | 54,48 | 52,34 | 92.969,00 |
| 22 Gen 2025 | 53,47 | 1,54 | 2,97% | 51,78 | 54,45 | 49,55 | 37.135,00 |
| 21 Gen 2025 | 51,93 | -0,650 | -1,24% | 51,48 | 56,67 | 49,51 | 313.032,00 |
| 20 Gen 2025 | 52,58 | -5,57 | -9,58% | 58,12 | 59,55 | 51,28 | 419.793,00 |
| 19 Gen 2025 | 58,15 | -4,72 | -7,51% | 62,66 | 63,10 | 56,70 | 170.941,00 |
| 18 Gen 2025 | 62,87 | 3,59 | 6,06% | 59,19 | 63,13 | 59,19 | 136.188,00 |
| 17 Gen 2025 | 59,28 | -1,29 | -2,13% | 60,58 | 60,91 | 57,67 | 139.546,00 |
| 16 Gen 2025 | 60,57 | 2,72 | 4,70% | 57,77 | 60,69 | 55,91 | 143.536,00 |
| 15 Gen 2025 | 57,85 | 2,46 | 4,44% | 55,42 | 57,96 | 55,17 | 129.763,00 |
| 14 Gen 2025 | 55,39 | -2,18 | -3,79% | 57,62 | 58,98 | 51,53 | 211.386,00 |
| 13 Gen 2025 | 57,57 | -1,07 | -1,82% | 58,58 | 58,90 | 56,87 | 77.701,00 |
| 12 Gen 2025 | 58,64 | -0,840 | -1,41% | 59,57 | 59,78 | 57,96 | 58.953,00 |
| 11 Gen 2025 | 59,48 | 1,86 | 3,23% | 57,95 | 60,20 | 57,33 | 102.725,00 |
| 10 Gen 2025 | 57,62 | -1,23 | -2,09% | 58,67 | 59,76 | 56,27 | 124.585,00 |
| 09 Gen 2025 | 58,85 | -0,400 | -0,68% | 59,20 | 59,90 | 55,37 | 233.793,00 |
| 08 Gen 2025 | 59,25 | -8,07 | -11,99% | 67,47 | 67,81 | 58,74 | 297.332,00 |
| 07 Gen 2025 | 67,32 | 0,710 | 1,07% | 66,55 | 68,74 | 65,04 | 118.468,00 |
| 06 Gen 2025 | 66,61 | -0,610 | -0,91% | 67,12 | 67,25 | 64,61 | 96.573,00 |
| 05 Gen 2025 | 67,22 | -0,210 | -0,31% | 67,82 | 69,00 | 66,01 | 122.730,00 |
| 04 Gen 2025 | 67,43 | 3,14 | 4,88% | 64,43 | 67,95 | 62,88 | 138.377,00 |
| 03 Gen 2025 | 64,29 | 0,510 | 0,80% | 64,04 | 65,97 | 63,41 | 133.666,00 |
| 02 Gen 2025 | 63,78 | 0,210 | 0,33% | 63,53 | 64,44 | 61,53 | 88.160,00 |
| 01 Gen 2025 | 63,57 | -0,570 | -0,89% | 64,24 | 66,02 | 61,26 | 191.138,00 |
| 31 Dic 2024 | 64,14 | 1,81 | 2,90% | 62,26 | 66,11 | 61,61 | 141.840,00 |
| 30 Dic 2024 | 62,33 | -2,43 | -3,75% | 64,63 | 64,70 | 61,60 | 75.714,00 |
| 29 Dic 2024 | 64,76 | 1,80 | 2,86% | 63,16 | 65,39 | 62,39 | 93.863,00 |
| 28 Dic 2024 | 62,96 | 1,02 | 1,65% | 61,92 | 67,55 | 61,44 | 177.958,00 |
| 27 Dic 2024 | 61,94 | -4,02 | -6,09% | 65,94 | 66,46 | 60,91 | 147.332,00 |
| 26 Dic 2024 | 65,96 | -0,120 | -0,18% | 66,13 | 67,35 | 64,41 | 118.713,00 |
| 25 Dic 2024 | 66,08 | 2,60 | 4,10% | 63,62 | 66,99 | 62,16 | 163.581,00 |
| 24 Dic 2024 | 63,48 | 3,99 | 6,71% | 59,40 | 64,96 | 57,95 | 197.653,00 |
| 23 Dic 2024 | 59,49 | -0,150 | -0,25% | 59,64 | 61,40 | 57,74 | 171.662,00 |
| 22 Dic 2024 | 59,64 | -1,52 | -2,49% | 61,57 | 65,45 | 58,09 | 238.221,00 |
| 21 Dic 2024 | 61,16 | 1,26 | 2,10% | 59,48 | 62,32 | 52,54 | 505.705,00 |
| 20 Dic 2024 | 59,90 | -3,07 | -4,88% | 63,21 | 64,73 | 56,98 | 491.849,00 |
| 19 Dic 2024 | 62,97 | -7,57 | -10,73% | 70,45 | 70,90 | 60,87 | 476.643,00 |
| 18 Dic 2024 | 70,54 | -3,81 | -5,12% | 74,34 | 76,10 | 69,51 | 244.004,00 |
| 17 Dic 2024 | 74,35 | -1,37 | -1,81% | 75,96 | 77,78 | 71,28 | 217.428,00 |
| 16 Dic 2024 | 75,72 | 2,08 | 2,82% | 73,77 | 75,90 | 71,08 | 209.389,00 |
| 15 Dic 2024 | 73,64 | -4,07 | -5,24% | 78,11 | 79,02 | 71,35 | 215.038,00 |
| 14 Dic 2024 | 77,71 | -0,330 | -0,42% | 78,31 | 78,90 | 74,86 | 210.812,00 |
| 13 Dic 2024 | 78,04 | 2,27 | 3,00% | 75,79 | 81,30 | 75,37 | 365.790,00 |
| 12 Dic 2024 | 75,77 | 7,81 | 11,49% | 68,23 | 77,24 | 65,84 | 294.609,00 |
| 11 Dic 2024 | 67,96 | -4,97 | -6,81% | 72,91 | 74,03 | 63,05 | 775.678,00 |
| 10 Dic 2024 | 72,93 | -20,52 | -21,96% | 93,33 | 94,30 | 56,36 | 905.812,00 |
| 09 Dic 2024 | 93,45 | -0,300 | -0,32% | 93,39 | 94,10 | 89,09 | 185.258,00 |
| 08 Dic 2024 | 93,75 | -0,750 | -0,79% | 94,24 | 96,25 | 91,85 | 234.577,00 |
| 07 Dic 2024 | 94,50 | 4,98 | 5,56% | 88,61 | 97,33 | 87,71 | 513.259,00 |
| 06 Dic 2024 | 89,52 | -0,400 | -0,44% | 89,78 | 93,16 | 83,37 | 667.535,00 |
| 05 Dic 2024 | 89,92 | 4,61 | 5,40% | 84,76 | 95,39 | 82,15 | 789.827,00 |
| 04 Dic 2024 | 85,31 | 6,34 | 8,03% | 78,84 | 86,70 | 76,00 | 902.455,00 |
| 03 Dic 2024 | 78,97 | -1,06 | -1,32% | 79,87 | 81,18 | 72,27 | 546.023,00 |
| 02 Dic 2024 | 80,03 | 1,23 | 1,56% | 78,14 | 82,68 | 75,67 | 397.295,00 |
| 01 Dic 2024 | 78,80 | 4,93 | 6,67% | 73,43 | 83,05 | 72,70 | 739.969,00 |
| 30 Nov 2024 | 73,87 | 1,38 | 1,90% | 72,37 | 74,99 | 71,22 | 255.410,00 |
| 29 Nov 2024 | 72,49 | 0,250 | 0,35% | 71,94 | 73,40 | 69,41 | 201.342,00 |
| 28 Nov 2024 | 72,24 | 3,96 | 5,80% | 68,25 | 72,73 | 67,28 | 239.534,00 |
| 27 Nov 2024 | 68,28 | -2,42 | -3,42% | 70,21 | 74,43 | 65,12 | 399.395,00 |
| 26 Nov 2024 | 70,70 | -2,33 | -3,19% | 72,47 | 73,98 | 68,70 | 937.240,00 |
| 25 Nov 2024 | 73,03 | 0,270 | 0,37% | 73,29 | 75,95 | 66,26 | 559.089,00 |
| 24 Nov 2024 | 72,76 | 4,76 | 7,00% | 68,60 | 76,36 | 68,22 | 788.561,00 |
| 23 Nov 2024 | 68,00 | -0,920 | -1,33% | 68,56 | 70,20 | 64,76 | 294.491,00 |
| 22 Nov 2024 | 68,92 | 5,23 | 8,21% | 63,22 | 69,47 | 60,50 | 403.448,00 |
| 21 Nov 2024 | 63,69 | -4,20 | -6,19% | 67,76 | 67,80 | 62,50 | 266.933,00 |
| 20 Nov 2024 | 67,89 | -2,33 | -3,32% | 69,94 | 70,72 | 66,12 | 263.122,00 |
| 19 Nov 2024 | 70,22 | 2,87 | 4,26% | 67,13 | 70,99 | 66,86 | 307.885,00 |
| 18 Nov 2024 | 67,35 | -4,34 | -6,05% | 71,81 | 72,62 | 66,14 | 429.158,00 |
| 17 Nov 2024 | 71,69 | 2,51 | 3,63% | 68,76 | 72,70 | 67,38 | 552.489,00 |
| 16 Nov 2024 | 69,18 | 2,57 | 3,86% | 67,00 | 70,12 | 64,05 | 396.974,00 |
| 15 Nov 2024 | 66,61 | -2,37 | -3,44% | 68,86 | 71,51 | 65,33 | 635.806,00 |
| 14 Nov 2024 | 68,98 | -7,73 | -10,08% | 76,45 | 77,14 | 65,50 | 1.136.242,00 |
| 13 Nov 2024 | 76,71 | -6,22 | -7,50% | 81,86 | 84,33 | 72,27 | 1.782.229,00 |
| 12 Nov 2024 | 82,93 | -1,69 | -2,00% | 84,21 | 89,55 | 77,33 | 1.736.463,00 |
| 11 Nov 2024 | 84,62 | 28,10 | 49,72% | 56,09 | 110,00 | 55,57 | 6.414.599,00 |
| 10 Nov 2024 | 56,52 | 3,09 | 5,78% | 53,60 | 56,78 | 50,89 | 981.911,00 |
| 09 Nov 2024 | 53,43 | -2,67 | -4,76% | 56,42 | 57,06 | 50,34 | 796.312,00 |
| 08 Nov 2024 | 56,10 | -5,28 | -8,60% | 61,38 | 63,93 | 54,22 | 555.965,00 |
| 07 Nov 2024 | 61,38 | 6,19 | 11,22% | 55,17 | 62,00 | 55,08 | 198.418,00 |
| 06 Nov 2024 | 55,19 | 2,80 | 5,34% | 52,66 | 56,14 | 52,60 | 121.396,00 |
| 05 Nov 2024 | 52,39 | -2,06 | -3,78% | 54,21 | 55,39 | 51,06 | 68.973,00 |
| 04 Nov 2024 | 54,45 | -2,26 | -3,99% | 56,69 | 57,01 | 52,11 | 94.065,00 |
| 03 Nov 2024 | 56,71 | -1,62 | -2,78% | 58,61 | 59,07 | 56,03 | 76.021,00 |
| 02 Nov 2024 | 58,33 | -0,100 | -0,17% | 58,59 | 60,25 | 57,21 | 82.773,00 |
| 01 Nov 2024 | 58,43 | -2,56 | -4,20% | 61,14 | 61,50 | 57,38 | 123.837,00 |
| 31 Ott 2024 | 60,99 | -1,12 | -1,80% | 62,13 | 62,32 | 60,16 | 154.986,00 |
| 30 Ott 2024 | 62,11 | 2,26 | 3,78% | 59,68 | 63,30 | 59,49 | 192.907,00 |
| 29 Ott 2024 | 59,85 | 0,380 | 0,64% | 59,40 | 60,65 | 57,34 | 122.854,00 |
| 28 Ott 2024 | 59,47 | 1,35 | 2,32% | 58,43 | 60,43 | 58,23 | 116.072,00 |
| 27 Ott 2024 | 58,12 | 1,97 | 3,51% | 56,16 | 58,77 | 55,47 | 184.346,00 |
| 26 Ott 2024 | 56,15 | -8,24 | -12,80% | 64,80 | 64,83 | 54,00 | 180.441,00 |
|
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 |
