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 | 41,17 | -0,89 | -2,12% | 42,00 | 42,60 | 40,85 | 565.369 |
| 22 Gen 2025 | 42,06 | 1,10 | 2,69% | 41,66 | 42,20 | 39,77 | 604.164 |
| 18 Gen 2025 | 40,96 | -1,39 | -3,28% | 42,93 | 42,93 | 40,36 | 671.992 |
| 17 Gen 2025 | 42,35 | 0,10 | 0,24% | 42,18 | 43,015 | 41,9139 | 393.168 |
| 16 Gen 2025 | 42,25 | 0,80 | 1,93% | 42,88 | 43,21 | 41,7867 | 373.210 |
| 15 Gen 2025 | 41,45 | 1,15 | 2,85% | 41,01 | 42,7044 | 40,41 | 412.462 |
| 14 Gen 2025 | 40,30 | -1,43 | -3,43% | 40,93 | 41,498 | 39,5884 | 732.522 |
| 11 Gen 2025 | 41,73 | 1,44 | 3,57% | 40,03 | 42,815 | 39,70 | 1.001.992 |
| 09 Gen 2025 | 40,29 | 0,01 | 0,02% | 39,57 | 40,51 | 38,83 | 584.503 |
| 08 Gen 2025 | 40,28 | -2,11 | -4,98% | 42,495 | 42,58 | 40,21 | 781.562 |
| 07 Gen 2025 | 42,39 | 0,62 | 1,48% | 42,80 | 43,5311 | 42,20 | 624.004 |
| 04 Gen 2025 | 41,77 | 3,12 | 8,07% | 39,03 | 41,92 | 38,91 | 535.574 |
| 03 Gen 2025 | 38,65 | 0,02 | 0,05% | 39,26 | 39,92 | 37,9001 | 478.964 |
| 01 Gen 2025 | 38,63 | -0,03 | -0,08% | 38,81 | 40,09 | 38,49 | 387.032 |
| 31 Dic 2024 | 38,66 | -0,78 | -1,98% | 38,88 | 39,05 | 38,02 | 437.186 |
| 28 Dic 2024 | 39,44 | -0,58 | -1,45% | 39,67 | 39,81 | 38,42 | 361.437 |
| 27 Dic 2024 | 40,02 | 1,17 | 3,01% | 38,90 | 40,12 | 38,80 | 354.799 |
| 24 Dic 2024 | 38,85 | -0,29 | -0,74% | 39,25 | 39,50 | 38,56 | 232.834 |
| 24 Dic 2024 | 39,14 | -0,23 | -0,58% | 39,37 | 39,37 | 38,3037 | 376.885 |
| 21 Dic 2024 | 39,37 | -1,36 | -3,34% | 40,04 | 40,518 | 39,185 | 887.852 |
| 20 Dic 2024 | 40,73 | -2,02 | -4,73% | 43,84 | 44,09 | 40,21 | 735.265 |
| 19 Dic 2024 | 42,75 | -1,62 | -3,65% | 44,8633 | 45,10 | 42,19 | 1.028.220 |
| 18 Dic 2024 | 44,37 | -0,01 | -0,02% | 43,75 | 44,669 | 42,23 | 881.827 |
| 17 Dic 2024 | 44,38 | 0,67 | 1,53% | 44,16 | 45,2299 | 43,41 | 706.341 |
| 14 Dic 2024 | 43,71 | 1,56 | 3,70% | 42,62 | 43,97 | 42,2228 | 612.915 |
| 13 Dic 2024 | 42,15 | 0,80 | 1,93% | 41,105 | 42,47 | 40,96 | 632.246 |
| 12 Dic 2024 | 41,35 | 1,34 | 3,35% | 40,69 | 41,71 | 40,00 | 579.948 |
| 11 Dic 2024 | 40,01 | 1,04 | 2,67% | 38,70 | 40,18 | 38,295 | 724.839 |
| 10 Dic 2024 | 38,97 | -1,09 | -2,72% | 40,12 | 40,12 | 38,65 | 685.722 |
| 07 Dic 2024 | 40,06 | -0,72 | -1,77% | 41,145 | 41,145 | 39,3006 | 595.169 |
| 06 Dic 2024 | 40,78 | -0,47 | -1,14% | 41,25 | 41,32 | 40,01 | 643.072 |
| 05 Dic 2024 | 41,25 | -0,47 | -1,13% | 42,05 | 43,91 | 40,58 | 848.283 |
| 04 Dic 2024 | 41,72 | -0,71 | -1,67% | 42,01 | 42,22 | 41,18 | 549.559 |
| 03 Dic 2024 | 42,43 | 1,78 | 4,38% | 40,98 | 43,3899 | 40,98 | 1.111.185 |
| 29 Nov 2024 | 40,65 | 0,06 | 0,15% | 41,09 | 41,1212 | 39,8501 | 344.438 |
| 28 Nov 2024 | 40,59 | -0,10 | -0,25% | 41,35 | 41,7299 | 39,6593 | 760.520 |
| 27 Nov 2024 | 40,69 | -2,14 | -5,00% | 38,87 | 42,19 | 37,845 | 2.368.527 |
| 26 Nov 2024 | 42,83 | 1,65 | 4,01% | 42,52 | 43,993 | 41,57 | 1.699.253 |
| 23 Nov 2024 | 41,18 | 1,10 | 2,74% | 40,635 | 41,3017 | 40,18 | 651.275 |
| 22 Nov 2024 | 40,08 | 0,78 | 1,98% | 39,98 | 40,98 | 39,25 | 1.108.974 |
| 21 Nov 2024 | 39,30 | 1,64 | 4,35% | 37,60 | 39,50 | 36,86 | 935.502 |
| 20 Nov 2024 | 37,66 | 0,08 | 0,21% | 37,26 | 37,955 | 37,01 | 407.818 |
| 19 Nov 2024 | 37,58 | 1,21 | 3,33% | 36,50 | 38,45 | 36,38 | 714.454 |
| 16 Nov 2024 | 36,37 | -1,98 | -5,16% | 38,60 | 38,60 | 36,27 | 1.193.121 |
| 15 Nov 2024 | 38,35 | -3,12 | -7,52% | 41,47 | 41,84 | 37,93 | 1.236.901 |
| 14 Nov 2024 | 41,47 | 0,79 | 1,94% | 41,01 | 43,01 | 41,01 | 663.929 |
| 13 Nov 2024 | 40,68 | -1,04 | -2,49% | 41,23 | 41,82 | 40,21 | 553.257 |
| 12 Nov 2024 | 41,72 | 0,18 | 0,43% | 42,54 | 42,6061 | 40,8409 | 749.535 |
| 09 Nov 2024 | 41,54 | 0,25 | 0,61% | 41,3955 | 42,57 | 41,22 | 690.755 |
| 08 Nov 2024 | 41,29 | -0,41 | -0,98% | 41,6226 | 41,7884 | 40,63 | 1.290.743 |
| 07 Nov 2024 | 41,70 | -1,62 | -3,74% | 43,41 | 43,86 | 39,25 | 2.460.639 |
| 06 Nov 2024 | 43,32 | -0,22 | -0,51% | 42,88 | 43,40 | 41,74 | 1.136.094 |
| 05 Nov 2024 | 43,54 | 1,47 | 3,49% | 41,95 | 44,23 | 41,905 | 1.120.414 |
| 01 Nov 2024 | 42,07 | -0,04 | -0,09% | 42,77 | 43,25 | 41,8575 | 407.885 |
| 31 Ott 2024 | 42,11 | -0,78 | -1,82% | 42,50 | 42,782 | 41,63 | 620.924 |
| 30 Ott 2024 | 42,89 | -0,30 | -0,69% | 42,57 | 44,29 | 42,20 | 495.286 |
| 29 Ott 2024 | 43,19 | 0,73 | 1,72% | 42,335 | 43,44 | 41,96 | 722.308 |
| 28 Ott 2024 | 42,46 | 0,03 | 0,07% | 43,01 | 43,44 | 41,95 | 400.888 |
| 26 Ott 2024 | 42,43 | 1,27 | 3,09% | 44,00 | 44,34 | 41,59 | 973.822 |
|
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 |
