Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 31,07 | -2,11 | -6,36% | 33,30 | 33,53 | 30,79 | 14.095,00 |
| 28 Gen 2025 | 33,18 | -0,680 | -2,01% | 33,49 | 33,88 | 30,70 | 16.595,00 |
| 27 Gen 2025 | 33,86 | -1,31 | -3,72% | 35,18 | 35,65 | 33,79 | 11.788,00 |
| 26 Gen 2025 | 35,17 | 0,160 | 0,46% | 34,88 | 35,67 | 34,55 | 9.554,00 |
| 25 Gen 2025 | 35,01 | -0,530 | -1,49% | 35,73 | 36,15 | 34,29 | 12.397,00 |
| 24 Gen 2025 | 35,54 | -0,260 | -0,73% | 35,78 | 36,45 | 34,50 | 21.620,00 |
| 23 Gen 2025 | 35,80 | -0,990 | -2,69% | 36,86 | 37,52 | 35,63 | 11.558,00 |
| 22 Gen 2025 | 36,79 | 0,590 | 1,63% | 36,30 | 38,54 | 34,37 | 17.865,00 |
| 21 Gen 2025 | 36,20 | 0,620 | 1,74% | 35,27 | 39,12 | 34,59 | 17.916,00 |
| 20 Gen 2025 | 35,58 | -4,49 | -11,21% | 39,89 | 40,59 | 35,00 | 21.231,00 |
| 19 Gen 2025 | 40,07 | -3,58 | -8,20% | 43,83 | 44,31 | 39,02 | 22.003,00 |
| 18 Gen 2025 | 43,65 | 4,13 | 10,45% | 39,56 | 44,78 | 39,53 | 33.433,00 |
| 17 Gen 2025 | 39,52 | -0,670 | -1,67% | 40,10 | 41,41 | 38,58 | 21.163,00 |
| 16 Gen 2025 | 40,19 | 2,47 | 6,55% | 37,49 | 40,35 | 36,79 | 21.606,00 |
| 15 Gen 2025 | 37,72 | 2,40 | 6,80% | 35,25 | 37,93 | 35,08 | 6.822,00 |
| 14 Gen 2025 | 35,32 | -1,46 | -3,97% | 36,83 | 37,70 | 33,01 | 35.093,00 |
| 13 Gen 2025 | 36,78 | -0,490 | -1,31% | 37,22 | 37,54 | 36,29 | 6.365,00 |
| 12 Gen 2025 | 37,27 | -0,280 | -0,75% | 37,62 | 37,85 | 36,68 | 8.779,00 |
| 11 Gen 2025 | 37,55 | 0,700 | 1,90% | 37,02 | 37,72 | 36,07 | 12.957,00 |
| 10 Gen 2025 | 36,85 | -0,760 | -2,02% | 37,72 | 38,16 | 35,60 | 10.590,00 |
| 09 Gen 2025 | 37,61 | -1,15 | -2,97% | 38,76 | 39,20 | 35,44 | 19.712,00 |
| 08 Gen 2025 | 38,76 | -4,99 | -11,41% | 43,48 | 43,59 | 38,51 | 14.927,00 |
| 07 Gen 2025 | 43,75 | 0,070 | 0,16% | 43,71 | 44,67 | 42,48 | 21.323,00 |
| 06 Gen 2025 | 43,68 | 1,00 | 2,34% | 42,73 | 44,58 | 41,64 | 22.941,00 |
| 05 Gen 2025 | 42,68 | -0,450 | -1,04% | 43,32 | 43,68 | 42,06 | 18.050,00 |
| 04 Gen 2025 | 43,13 | 2,87 | 7,13% | 40,26 | 43,85 | 39,26 | 19.445,00 |
| 03 Gen 2025 | 40,26 | 0,920 | 2,34% | 39,61 | 41,22 | 38,80 | 18.758,00 |
| 02 Gen 2025 | 39,34 | 1,49 | 3,94% | 37,82 | 40,52 | 37,15 | 16.248,00 |
| 01 Gen 2025 | 37,85 | -0,660 | -1,71% | 38,35 | 39,49 | 37,44 | 14.878,00 |
| 31 Dic 2024 | 38,51 | -1,17 | -2,95% | 39,50 | 41,59 | 37,41 | 26.326,00 |
| 30 Dic 2024 | 39,68 | -3,68 | -8,49% | 43,35 | 43,75 | 39,29 | 23.612,00 |
| 29 Dic 2024 | 43,36 | 4,18 | 10,67% | 39,35 | 44,00 | 38,78 | 25.628,00 |
| 28 Dic 2024 | 39,18 | -1,46 | -3,59% | 40,74 | 42,29 | 38,91 | 29.524,00 |
| 27 Dic 2024 | 40,64 | -5,16 | -11,27% | 45,73 | 46,33 | 40,57 | 25.108,00 |
| 26 Dic 2024 | 45,80 | 2,06 | 4,71% | 43,52 | 50,00 | 43,52 | 55.575,00 |
| 25 Dic 2024 | 43,74 | 4,65 | 11,90% | 39,09 | 45,44 | 38,31 | 64.893,00 |
| 24 Dic 2024 | 39,09 | 3,84 | 10,89% | 35,23 | 40,29 | 34,46 | 27.010,00 |
| 23 Dic 2024 | 35,25 | -0,410 | -1,15% | 35,48 | 37,15 | 34,39 | 17.643,00 |
| 22 Dic 2024 | 35,66 | -2,53 | -6,62% | 38,15 | 42,95 | 35,05 | 24.289,00 |
| 21 Dic 2024 | 38,19 | 1,88 | 5,18% | 36,37 | 39,24 | 31,44 | 44.840,00 |
| 20 Dic 2024 | 36,31 | -2,47 | -6,37% | 38,76 | 40,26 | 34,60 | 37.778,00 |
| 19 Dic 2024 | 38,78 | -5,54 | -12,50% | 44,58 | 44,77 | 38,04 | 32.014,00 |
| 18 Dic 2024 | 44,32 | -0,500 | -1,12% | 44,84 | 47,02 | 43,23 | 34.883,00 |
| 17 Dic 2024 | 44,82 | -2,36 | -5,00% | 47,10 | 48,19 | 43,40 | 25.097,00 |
| 16 Dic 2024 | 47,18 | 1,07 | 2,32% | 46,09 | 48,07 | 44,54 | 27.489,00 |
| 15 Dic 2024 | 46,11 | -2,73 | -5,59% | 48,80 | 49,03 | 45,09 | 17.623,00 |
| 14 Dic 2024 | 48,84 | 0,110 | 0,23% | 48,78 | 49,73 | 47,61 | 20.534,00 |
| 13 Dic 2024 | 48,73 | -0,480 | -0,98% | 48,86 | 51,41 | 47,56 | 56.321,00 |
| 12 Dic 2024 | 49,21 | 3,60 | 7,89% | 45,48 | 50,26 | 43,42 | 52.227,00 |
| 11 Dic 2024 | 45,61 | -1,82 | -3,84% | 46,95 | 47,99 | 40,10 | 72.468,00 |
| 10 Dic 2024 | 47,43 | -10,82 | -18,58% | 58,16 | 58,19 | 41,57 | 82.416,00 |
| 09 Dic 2024 | 58,25 | -1,74 | -2,90% | 59,52 | 60,42 | 56,44 | 32.183,00 |
| 08 Dic 2024 | 59,99 | -1,87 | -3,02% | 61,52 | 62,94 | 58,46 | 33.613,00 |
| 07 Dic 2024 | 61,86 | -3,08 | -4,74% | 64,83 | 65,73 | 58,58 | 112.052,00 |
| 06 Dic 2024 | 64,94 | 6,24 | 10,63% | 58,46 | 71,93 | 55,40 | 173.459,00 |
| 05 Dic 2024 | 58,70 | 1,17 | 2,03% | 58,14 | 63,44 | 55,39 | 84.286,00 |
| 04 Dic 2024 | 57,53 | 5,26 | 10,06% | 52,56 | 62,53 | 52,54 | 125.645,00 |
| 03 Dic 2024 | 52,27 | 6,09 | 13,19% | 46,43 | 59,56 | 46,23 | 229.439,00 |
| 02 Dic 2024 | 46,18 | 6,69 | 16,94% | 39,29 | 47,00 | 38,01 | 40.332,00 |
| 01 Dic 2024 | 39,49 | 2,01 | 5,36% | 37,31 | 40,90 | 36,74 | 35.626,00 |
| 30 Nov 2024 | 37,48 | 0,610 | 1,65% | 36,73 | 37,61 | 35,22 | 12.517,00 |
| 29 Nov 2024 | 36,87 | -1,31 | -3,43% | 37,80 | 37,80 | 35,32 | 11.923,00 |
| 28 Nov 2024 | 38,18 | 4,87 | 14,62% | 33,12 | 38,67 | 32,89 | 36.359,00 |
| 27 Nov 2024 | 33,31 | 0,080 | 0,24% | 33,04 | 35,49 | 30,93 | 19.652,00 |
| 26 Nov 2024 | 33,23 | -0,920 | -2,69% | 34,59 | 35,18 | 32,35 | 16.569,00 |
| 25 Nov 2024 | 34,15 | 0,300 | 0,89% | 33,72 | 36,82 | 31,83 | 38.428,00 |
| 24 Nov 2024 | 33,85 | 3,96 | 13,25% | 29,82 | 35,53 | 29,43 | 53.327,00 |
| 23 Nov 2024 | 29,89 | 1,10 | 3,82% | 28,78 | 29,98 | 28,34 | 16.566,00 |
| 22 Nov 2024 | 28,79 | 1,45 | 5,30% | 27,28 | 29,60 | 27,03 | 14.378,00 |
| 21 Nov 2024 | 27,34 | -1,21 | -4,24% | 28,45 | 28,55 | 26,80 | 12.179,00 |
| 20 Nov 2024 | 28,55 | -1,07 | -3,61% | 29,55 | 30,05 | 28,09 | 8.337,00 |
| 19 Nov 2024 | 29,62 | 2,25 | 8,22% | 27,57 | 29,85 | 27,48 | 26.657,00 |
| 18 Nov 2024 | 27,37 | -2,71 | -9,01% | 30,09 | 30,31 | 26,99 | 14.135,00 |
| 17 Nov 2024 | 30,08 | 2,29 | 8,24% | 27,67 | 30,70 | 27,62 | 30.708,00 |
| 16 Nov 2024 | 27,79 | 2,73 | 10,89% | 25,15 | 28,04 | 24,76 | 19.901,00 |
| 15 Nov 2024 | 25,06 | -0,480 | -1,88% | 25,52 | 26,40 | 24,58 | 11.075,00 |
| 14 Nov 2024 | 25,54 | -0,700 | -2,67% | 26,28 | 27,18 | 24,50 | 15.582,00 |
| 13 Nov 2024 | 26,24 | -0,530 | -1,98% | 26,79 | 27,21 | 24,74 | 18.627,00 |
| 12 Nov 2024 | 26,77 | 0,810 | 3,12% | 25,89 | 26,87 | 25,40 | 14.724,00 |
| 11 Nov 2024 | 25,96 | 1,05 | 4,22% | 24,87 | 27,38 | 24,64 | 17.961,00 |
| 10 Nov 2024 | 24,91 | 1,11 | 4,66% | 23,86 | 24,97 | 23,74 | 4.947,00 |
| 09 Nov 2024 | 23,80 | 0,340 | 1,45% | 23,61 | 23,80 | 23,25 | 4.372,00 |
| 08 Nov 2024 | 23,46 | 0,110 | 0,47% | 23,31 | 23,93 | 23,18 | 7.834,00 |
| 07 Nov 2024 | 23,35 | 1,38 | 6,28% | 22,03 | 23,41 | 22,03 | 6.937,00 |
| 06 Nov 2024 | 21,97 | 0,520 | 2,42% | 21,45 | 22,11 | 21,41 | 3.470,00 |
| 05 Nov 2024 | 21,45 | -0,350 | -1,61% | 21,80 | 22,15 | 21,09 | 4.033,00 |
| 04 Nov 2024 | 21,80 | -0,470 | -2,11% | 22,32 | 22,35 | 21,10 | 4.742,00 |
| 03 Nov 2024 | 22,27 | -0,060 | -0,27% | 22,37 | 22,73 | 22,09 | 2.092,00 |
| 02 Nov 2024 | 22,33 | 0,140 | 0,63% | 22,19 | 22,73 | 21,83 | 3.064,00 |
| 01 Nov 2024 | 22,19 | -0,910 | -3,94% | 23,16 | 23,20 | 22,11 | 8.403,00 |
|
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 |
