Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Gen 2025 | 60,90 | -1,73 | -2,76% | 62,82 | 63,23 | 60,56 | 3.923.027 |
| 31 Dic 2024 | 62,63 | -2,01 | -3,11% | 63,37 | 64,03 | 62,15 | 3.966.713 |
| 28 Dic 2024 | 64,64 | -2,21 | -3,31% | 66,07 | 66,50 | 63,74 | 3.585.175 |
| 27 Dic 2024 | 66,85 | 0,95 | 1,44% | 65,51 | 67,35 | 65,12 | 2.564.566 |
| 24 Dic 2024 | 65,90 | 0,95 | 1,46% | 65,50 | 66,075 | 64,535 | 1.631.293 |
| 24 Dic 2024 | 64,95 | -0,69 | -1,05% | 66,00 | 66,00 | 62,83 | 3.724.122 |
| 21 Dic 2024 | 65,64 | 2,64 | 4,19% | 62,37 | 66,70 | 61,90 | 8.698.883 |
| 20 Dic 2024 | 63,00 | -0,34 | -0,54% | 64,72 | 67,35 | 62,5001 | 8.442.370 |
| 19 Dic 2024 | 63,34 | -7,55 | -10,65% | 71,50 | 73,02 | 62,34 | 18.606.456 |
| 18 Dic 2024 | 70,89 | -1,97 | -2,70% | 70,24 | 72,10 | 66,67 | 10.003.691 |
| 17 Dic 2024 | 72,86 | 2,16 | 3,06% | 71,10 | 73,34 | 69,43 | 6.819.857 |
| 14 Dic 2024 | 70,70 | 1,93 | 2,81% | 71,03 | 72,44 | 67,78 | 8.338.696 |
| 13 Dic 2024 | 68,77 | -1,16 | -1,66% | 69,98 | 71,60 | 67,64 | 4.661.631 |
| 12 Dic 2024 | 69,93 | 3,61 | 5,44% | 67,38 | 70,86 | 67,27 | 5.530.199 |
| 11 Dic 2024 | 66,32 | -2,50 | -3,63% | 68,80 | 70,15 | 65,83 | 5.270.653 |
| 10 Dic 2024 | 68,82 | -3,06 | -4,26% | 72,20 | 72,26 | 67,1201 | 6.481.404 |
| 07 Dic 2024 | 71,88 | 3,53 | 5,16% | 69,38 | 72,28 | 68,51 | 6.501.970 |
| 06 Dic 2024 | 68,35 | -3,65 | -5,07% | 72,48 | 72,82 | 68,27 | 9.019.606 |
| 05 Dic 2024 | 72,00 | 1,24 | 1,75% | 71,00 | 72,19 | 69,85 | 6.115.795 |
| 04 Dic 2024 | 70,76 | 2,37 | 3,47% | 67,7358 | 71,77 | 67,33 | 8.157.320 |
| 03 Dic 2024 | 68,39 | -1,62 | -2,31% | 71,89 | 72,10 | 67,32 | 12.141.625 |
| 29 Nov 2024 | 70,01 | 1,64 | 2,40% | 69,20 | 70,88 | 68,605 | 5.068.048 |
| 28 Nov 2024 | 68,37 | 2,10 | 3,17% | 67,26 | 69,07 | 66,2896 | 6.754.114 |
| 27 Nov 2024 | 66,27 | -3,08 | -4,44% | 68,00 | 69,4807 | 65,69 | 8.834.274 |
| 26 Nov 2024 | 69,35 | 2,80 | 4,21% | 68,20 | 70,20 | 67,01 | 8.194.150 |
| 23 Nov 2024 | 66,55 | 0,81 | 1,23% | 67,25 | 70,03 | 66,055 | 12.417.984 |
| 22 Nov 2024 | 65,74 | 2,55 | 4,04% | 63,23 | 66,6107 | 62,53 | 10.106.521 |
| 21 Nov 2024 | 63,19 | -0,77 | -1,20% | 64,00 | 64,56 | 61,88 | 7.710.060 |
| 20 Nov 2024 | 63,96 | 1,90 | 3,06% | 60,16 | 64,01 | 59,89 | 11.470.574 |
| 19 Nov 2024 | 62,06 | 5,91 | 10,53% | 57,41 | 62,88 | 57,35 | 17.380.569 |
| 16 Nov 2024 | 56,15 | 2,94 | 5,53% | 53,00 | 57,50 | 51,70 | 17.790.759 |
| 15 Nov 2024 | 53,21 | -1,61 | -2,94% | 55,18 | 55,18 | 52,9801 | 8.254.457 |
| 14 Nov 2024 | 54,82 | -2,77 | -4,81% | 58,50 | 59,2699 | 53,84 | 12.805.209 |
| 13 Nov 2024 | 57,59 | 0,01 | 0,01% | 55,67 | 57,93 | 54,86 | 18.797.397 |
| 12 Nov 2024 | 57,585 | 11,11 | 23,89% | 47,99 | 57,76 | 47,98 | 31.171.261 |
| 09 Nov 2024 | 46,48 | -2,31 | -4,73% | 48,10 | 48,10 | 42,68 | 26.533.673 |
| 08 Nov 2024 | 48,79 | -1,21 | -2,42% | 51,42 | 51,60 | 48,30 | 19.091.184 |
| 07 Nov 2024 | 50,00 | 4,40 | 9,65% | 48,85 | 50,05 | 47,68 | 12.207.727 |
| 06 Nov 2024 | 45,60 | 1,91 | 4,37% | 43,62 | 46,11 | 43,4748 | 7.240.487 |
| 05 Nov 2024 | 43,69 | 0,47 | 1,09% | 43,42 | 44,8501 | 43,05 | 6.606.453 |
| 01 Nov 2024 | 43,22 | -0,63 | -1,44% | 44,03 | 44,34 | 42,05 | 6.722.522 |
| 31 Ott 2024 | 43,85 | -1,39 | -3,07% | 44,39 | 45,29 | 42,78 | 7.527.360 |
| 30 Ott 2024 | 45,24 | 2,37 | 5,53% | 42,44 | 46,27 | 42,40 | 10.618.104 |
| 29 Ott 2024 | 42,87 | 0,75 | 1,78% | 41,84 | 42,98 | 41,09 | 7.559.334 |
| 28 Ott 2024 | 42,12 | 1,42 | 3,49% | 41,87 | 43,54 | 41,50 | 8.913.245 |
| 26 Ott 2024 | 40,70 | -1,33 | -3,16% | 42,25 | 42,47 | 40,6317 | 5.579.002 |
| 25 Ott 2024 | 42,03 | 0,22 | 0,53% | 42,49 | 43,33 | 41,35 | 5.948.910 |
| 24 Ott 2024 | 41,81 | -2,18 | -4,96% | 43,62 | 44,39 | 41,49 | 7.312.656 |
| 23 Ott 2024 | 43,99 | 0,34 | 0,78% | 43,32 | 44,005 | 42,93 | 4.144.909 |
| 22 Ott 2024 | 43,65 | -0,89 | -2,00% | 45,24 | 46,00 | 43,42 | 5.789.480 |
| 19 Ott 2024 | 44,54 | 0,61 | 1,39% | 44,07 | 45,1286 | 42,52 | 8.912.505 |
| 18 Ott 2024 | 43,93 | -4,04 | -8,42% | 47,40 | 47,71 | 43,65 | 13.066.266 |
| 17 Ott 2024 | 47,97 | 0,11 | 0,23% | 48,29 | 48,50 | 46,80 | 5.407.514 |
| 16 Ott 2024 | 47,86 | -1,40 | -2,84% | 49,34 | 50,09 | 47,23 | 9.249.454 |
| 15 Ott 2024 | 49,26 | 2,18 | 4,63% | 47,20 | 49,595 | 46,21 | 17.743.487 |
| 12 Ott 2024 | 47,08 | 5,07 | 12,07% | 43,30 | 48,40 | 43,21 | 19.644.923 |
| 11 Ott 2024 | 42,01 | -1,24 | -2,87% | 42,53 | 43,23 | 41,63 | 7.455.838 |
| 10 Ott 2024 | 43,25 | 2,10 | 5,10% | 42,89 | 43,83 | 41,53 | 13.610.806 |
| 09 Ott 2024 | 41,15 | 2,55 | 6,61% | 40,75 | 41,6999 | 39,2736 | 12.991.574 |
| 08 Ott 2024 | 38,60 | -0,76 | -1,93% | 39,38 | 39,59 | 38,14 | 5.223.145 |
| 05 Ott 2024 | 39,36 | 0,86 | 2,23% | 39,46 | 39,6399 | 37,3131 | 7.259.172 |
|
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 |
