Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Gen 2025 | 58,52 | -0,800 | -1,35% | 59,00 | 59,67 | 57,12 | 14.430,00 |
| 05 Gen 2025 | 59,32 | -1,64 | -2,69% | 60,94 | 60,95 | 58,71 | 19.989,00 |
| 04 Gen 2025 | 60,96 | 1,68 | 2,83% | 59,43 | 62,03 | 56,72 | 32.065,00 |
| 03 Gen 2025 | 59,28 | 1,12 | 1,93% | 57,96 | 61,27 | 57,79 | 18.197,00 |
| 02 Gen 2025 | 58,16 | 2,06 | 3,67% | 56,25 | 59,04 | 55,00 | 18.853,00 |
| 01 Gen 2025 | 56,10 | -1,78 | -3,08% | 57,77 | 59,70 | 55,49 | 22.938,00 |
| 31 Dic 2024 | 57,88 | -2,39 | -3,97% | 60,40 | 62,39 | 57,02 | 24.885,00 |
| 30 Dic 2024 | 60,27 | -2,19 | -3,51% | 62,92 | 66,15 | 59,73 | 36.315,00 |
| 29 Dic 2024 | 62,46 | 0,530 | 0,86% | 62,07 | 64,03 | 59,42 | 42.455,00 |
| 28 Dic 2024 | 61,93 | -7,00 | -10,16% | 68,85 | 70,43 | 61,00 | 73.997,00 |
| 27 Dic 2024 | 68,93 | -4,74 | -6,43% | 73,86 | 74,09 | 66,19 | 53.862,00 |
| 26 Dic 2024 | 73,67 | 4,77 | 6,92% | 69,15 | 78,21 | 68,66 | 57.554,00 |
| 25 Dic 2024 | 68,90 | 3,11 | 4,73% | 65,37 | 74,14 | 63,89 | 73.188,00 |
| 24 Dic 2024 | 65,79 | 8,25 | 14,34% | 57,97 | 68,28 | 54,90 | 71.322,00 |
| 23 Dic 2024 | 57,54 | 4,05 | 7,57% | 53,48 | 59,85 | 50,47 | 44.591,00 |
| 22 Dic 2024 | 53,49 | -1,34 | -2,44% | 54,18 | 57,00 | 51,90 | 37.538,00 |
| 21 Dic 2024 | 54,83 | 6,08 | 12,47% | 48,24 | 65,00 | 41,13 | 89.517,00 |
| 20 Dic 2024 | 48,75 | -1,83 | -3,62% | 50,29 | 53,61 | 46,12 | 61.089,00 |
| 19 Dic 2024 | 50,58 | -4,66 | -8,44% | 55,48 | 56,26 | 50,35 | 26.291,00 |
| 18 Dic 2024 | 55,24 | -1,30 | -2,30% | 56,33 | 57,88 | 54,51 | 15.392,00 |
| 17 Dic 2024 | 56,54 | -2,60 | -4,40% | 58,97 | 60,97 | 56,14 | 25.606,00 |
| 16 Dic 2024 | 59,14 | 0,830 | 1,42% | 58,59 | 59,72 | 56,30 | 13.684,00 |
| 15 Dic 2024 | 58,31 | -1,52 | -2,54% | 59,74 | 60,90 | 57,04 | 15.844,00 |
| 14 Dic 2024 | 59,83 | 0,460 | 0,77% | 59,77 | 60,08 | 57,43 | 19.816,00 |
| 13 Dic 2024 | 59,37 | -4,09 | -6,45% | 63,15 | 67,53 | 58,48 | 96.316,00 |
| 12 Dic 2024 | 63,46 | 4,66 | 7,93% | 58,71 | 65,33 | 56,61 | 21.510,00 |
| 11 Dic 2024 | 58,80 | 0,190 | 0,32% | 58,42 | 61,14 | 53,59 | 45.775,00 |
| 10 Dic 2024 | 58,61 | -16,04 | -21,49% | 74,34 | 74,80 | 50,12 | 56.851,00 |
| 09 Dic 2024 | 74,65 | 4,24 | 6,02% | 70,40 | 75,20 | 68,71 | 23.630,00 |
| 08 Dic 2024 | 70,41 | -0,110 | -0,16% | 70,28 | 72,85 | 69,51 | 16.652,00 |
| 07 Dic 2024 | 70,52 | -1,20 | -1,67% | 70,96 | 74,51 | 67,96 | 76.967,00 |
| 06 Dic 2024 | 71,72 | 2,07 | 2,97% | 69,63 | 75,43 | 66,29 | 62.199,00 |
| 05 Dic 2024 | 69,65 | -4,10 | -5,56% | 73,04 | 76,77 | 68,50 | 65.827,00 |
| 04 Dic 2024 | 73,75 | -0,960 | -1,28% | 75,28 | 79,77 | 68,39 | 109.236,00 |
| 03 Dic 2024 | 74,71 | 14,71 | 24,52% | 60,16 | 79,69 | 57,27 | 207.039,00 |
| 02 Dic 2024 | 60,00 | 0,570 | 0,96% | 59,51 | 60,36 | 56,22 | 50.161,00 |
| 01 Dic 2024 | 59,43 | 4,89 | 8,97% | 54,23 | 62,08 | 53,45 | 46.372,00 |
| 30 Nov 2024 | 54,54 | -1,14 | -2,05% | 55,44 | 56,88 | 54,13 | 27.206,00 |
| 29 Nov 2024 | 55,68 | -0,530 | -0,94% | 56,50 | 59,08 | 54,52 | 35.788,00 |
| 28 Nov 2024 | 56,21 | 5,03 | 9,83% | 52,36 | 58,53 | 50,29 | 105.232,00 |
| 27 Nov 2024 | 51,18 | 3,46 | 7,25% | 47,45 | 52,50 | 43,84 | 39.903,00 |
| 26 Nov 2024 | 47,72 | -4,79 | -9,12% | 49,36 | 56,56 | 46,54 | 76.531,00 |
| 25 Nov 2024 | 52,51 | 3,70 | 7,58% | 48,43 | 57,57 | 48,28 | 40.145,00 |
| 24 Nov 2024 | 48,81 | 3,14 | 6,88% | 45,89 | 50,18 | 45,72 | 50.216,00 |
| 23 Nov 2024 | 45,67 | 0,050 | 0,11% | 45,39 | 47,09 | 42,96 | 52.731,00 |
| 22 Nov 2024 | 45,62 | 3,99 | 9,58% | 41,57 | 46,80 | 40,64 | 27.773,00 |
| 21 Nov 2024 | 41,63 | -1,13 | -2,64% | 42,61 | 43,58 | 40,52 | 34.678,00 |
| 20 Nov 2024 | 42,76 | -2,14 | -4,77% | 44,68 | 45,21 | 42,31 | 34.985,00 |
| 19 Nov 2024 | 44,90 | 0,700 | 1,58% | 44,33 | 47,98 | 44,21 | 21.139,00 |
| 18 Nov 2024 | 44,20 | -0,930 | -2,06% | 45,06 | 45,90 | 42,16 | 23.611,00 |
| 17 Nov 2024 | 45,13 | 6,66 | 17,31% | 38,32 | 46,96 | 38,01 | 50.067,00 |
| 16 Nov 2024 | 38,47 | 1,59 | 4,31% | 36,63 | 39,02 | 36,47 | 38.868,00 |
| 15 Nov 2024 | 36,88 | -1,83 | -4,73% | 38,54 | 39,43 | 36,42 | 19.900,00 |
| 14 Nov 2024 | 38,71 | -3,36 | -7,99% | 42,02 | 42,45 | 37,05 | 44.454,00 |
| 13 Nov 2024 | 42,07 | -2,96 | -6,57% | 45,13 | 45,35 | 39,73 | 45.049,00 |
| 12 Nov 2024 | 45,03 | -0,370 | -0,81% | 45,64 | 47,95 | 43,33 | 40.875,00 |
| 11 Nov 2024 | 45,40 | -0,560 | -1,22% | 45,61 | 48,21 | 43,60 | 28.393,00 |
| 10 Nov 2024 | 45,96 | -0,080 | -0,17% | 46,30 | 47,57 | 43,72 | 37.500,00 |
| 09 Nov 2024 | 46,04 | 1,95 | 4,42% | 44,14 | 46,59 | 42,04 | 30.852,00 |
| 08 Nov 2024 | 44,09 | 0,960 | 2,23% | 43,41 | 45,76 | 42,73 | 36.836,00 |
| 07 Nov 2024 | 43,13 | 4,92 | 12,88% | 38,22 | 44,00 | 37,73 | 66.544,00 |
| 06 Nov 2024 | 38,21 | 1,26 | 3,41% | 37,09 | 38,93 | 36,60 | 23.824,00 |
| 05 Nov 2024 | 36,95 | -0,290 | -0,78% | 36,98 | 38,50 | 36,23 | 32.351,00 |
| 04 Nov 2024 | 37,24 | 0,490 | 1,33% | 36,95 | 37,80 | 35,60 | 20.469,00 |
| 03 Nov 2024 | 36,75 | -1,26 | -3,31% | 38,04 | 38,81 | 36,15 | 7.408,00 |
| 02 Nov 2024 | 38,01 | 1,20 | 3,26% | 36,82 | 38,14 | 36,50 | 32.773,00 |
| 01 Nov 2024 | 36,81 | -1,76 | -4,56% | 38,48 | 38,53 | 36,61 | 28.444,00 |
| 31 Ott 2024 | 38,57 | 0,080 | 0,21% | 38,42 | 39,85 | 37,93 | 26.042,00 |
| 30 Ott 2024 | 38,49 | 0,110 | 0,29% | 38,32 | 41,63 | 35,82 | 42.469,00 |
| 29 Ott 2024 | 38,38 | 0,400 | 1,05% | 38,23 | 40,91 | 36,92 | 38.288,00 |
| 28 Ott 2024 | 37,98 | 3,44 | 9,96% | 34,53 | 39,55 | 33,01 | 26.598,00 |
| 27 Ott 2024 | 34,54 | -1,05 | -2,95% | 36,04 | 36,63 | 34,44 | 5.941,00 |
| 26 Ott 2024 | 35,59 | -1,38 | -3,73% | 37,31 | 37,95 | 34,05 | 10.653,00 |
| 25 Ott 2024 | 36,97 | -0,730 | -1,94% | 37,71 | 38,66 | 35,87 | 8.964,00 |
| 24 Ott 2024 | 37,70 | -0,150 | -0,40% | 38,09 | 38,64 | 37,06 | 10.062,00 |
| 23 Ott 2024 | 37,85 | 0,500 | 1,34% | 37,65 | 38,78 | 36,57 | 12.494,00 |
| 22 Ott 2024 | 37,35 | 0,470 | 1,27% | 36,88 | 39,56 | 36,06 | 17.222,00 |
| 21 Ott 2024 | 36,88 | -0,060 | -0,16% | 37,11 | 37,43 | 35,90 | 7.627,00 |
| 20 Ott 2024 | 36,94 | 1,05 | 2,93% | 35,76 | 37,08 | 35,29 | 10.049,00 |
| 19 Ott 2024 | 35,89 | -0,150 | -0,42% | 36,12 | 37,55 | 35,44 | 18.415,00 |
| 18 Ott 2024 | 36,04 | -0,910 | -2,46% | 36,97 | 37,60 | 34,94 | 9.013,00 |
| 17 Ott 2024 | 36,95 | -0,650 | -1,73% | 36,20 | 40,72 | 36,20 | 17.219,00 |
| 16 Ott 2024 | 37,60 | 1,39 | 3,84% | 36,23 | 38,28 | 36,01 | 13.034,00 |
| 15 Ott 2024 | 36,21 | 0,750 | 2,12% | 35,29 | 38,38 | 35,12 | 29.888,00 |
| 14 Ott 2024 | 35,46 | 1,03 | 2,99% | 34,52 | 37,49 | 34,00 | 14.422,00 |
| 13 Ott 2024 | 34,43 | -1,67 | -4,63% | 36,41 | 36,61 | 34,23 | 16.419,00 |
| 12 Ott 2024 | 36,10 | 2,25 | 6,65% | 33,75 | 37,31 | 33,21 | 56.916,00 |
| 11 Ott 2024 | 33,85 | 4,70 | 16,12% | 29,14 | 33,98 | 29,08 | 67.309,00 |
| 10 Ott 2024 | 29,15 | 0,110 | 0,38% | 29,11 | 29,41 | 28,60 | 36.070,00 |
| 09 Ott 2024 | 29,04 | -0,050 | -0,17% | 29,08 | 29,56 | 28,33 | 37.923,00 |
|
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 |
