Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 39,97 | 1,18 | 3,04% | 39,22 | 40,12 | 38,95 | 340.636 |
| 13 Mar 2025 | 38,79 | -1,16 | -2,90% | 39,63 | 40,39 | 38,78 | 493.499 |
| 12 Mar 2025 | 39,95 | -0,50 | -1,24% | 41,05 | 41,50 | 39,725 | 1.055.006 |
| 11 Mar 2025 | 40,45 | 2,19 | 5,72% | 38,51 | 40,53 | 37,92 | 885.316 |
| 10 Mar 2025 | 38,26 | -0,94 | -2,40% | 38,55 | 39,13 | 37,63 | 935.958 |
| 08 Mar 2025 | 39,20 | 0,61 | 1,58% | 38,62 | 39,69 | 37,55 | 530.717 |
| 07 Mar 2025 | 38,59 | -2,33 | -5,69% | 40,26 | 40,65 | 38,10 | 603.844 |
| 06 Mar 2025 | 40,92 | 0,44 | 1,09% | 40,44 | 41,33 | 40,26 | 596.044 |
| 05 Mar 2025 | 40,48 | 1,30 | 3,32% | 38,96 | 40,97 | 38,18 | 814.712 |
| 04 Mar 2025 | 39,18 | -1,96 | -4,76% | 42,92 | 42,92 | 39,00 | 870.565 |
| 01 Mar 2025 | 41,14 | 1,17 | 2,93% | 40,10 | 41,595 | 40,10 | 660.610 |
| 28 Feb 2025 | 39,97 | -0,64 | -1,58% | 40,63 | 42,31 | 39,92 | 631.879 |
| 27 Feb 2025 | 40,61 | 0,75 | 1,88% | 39,50 | 41,24 | 38,84 | 1.028.035 |
| 26 Feb 2025 | 39,86 | 0,56 | 1,42% | 39,60 | 40,00 | 38,765 | 560.539 |
| 25 Feb 2025 | 39,30 | 0,12 | 0,31% | 39,44 | 39,9542 | 38,4986 | 419.892 |
| 22 Feb 2025 | 39,18 | -1,07 | -2,66% | 40,79 | 41,27 | 38,935 | 347.329 |
| 21 Feb 2025 | 40,25 | -0,60 | -1,47% | 40,71 | 41,02 | 39,605 | 380.110 |
| 20 Feb 2025 | 40,85 | -0,21 | -0,51% | 40,73 | 41,105 | 40,21 | 245.013 |
| 19 Feb 2025 | 41,06 | -0,63 | -1,51% | 42,07 | 43,80 | 40,44 | 425.934 |
| 15 Feb 2025 | 41,69 | 0,09 | 0,22% | 41,63 | 42,15 | 40,59 | 541.995 |
| 14 Feb 2025 | 41,60 | 1,59 | 3,97% | 40,36 | 41,76 | 39,36 | 635.523 |
| 13 Feb 2025 | 40,01 | -0,46 | -1,14% | 39,63 | 40,11 | 39,29 | 326.101 |
| 12 Feb 2025 | 40,47 | -1,18 | -2,83% | 41,43 | 42,165 | 40,40 | 462.190 |
| 11 Feb 2025 | 41,65 | -0,61 | -1,44% | 42,45 | 42,45 | 41,16 | 319.953 |
| 08 Feb 2025 | 42,26 | 1,15 | 2,80% | 41,15 | 42,65 | 40,86 | 359.310 |
| 07 Feb 2025 | 41,11 | -0,41 | -0,99% | 41,82 | 42,17 | 40,94 | 336.269 |
| 06 Feb 2025 | 41,52 | 0,45 | 1,10% | 41,45 | 41,5782 | 40,80 | 269.527 |
| 05 Feb 2025 | 41,07 | 0,08 | 0,20% | 40,79 | 41,60 | 40,61 | 231.003 |
| 04 Feb 2025 | 40,99 | 0,04 | 0,10% | 39,74 | 41,28 | 39,20 | 304.256 |
| 01 Feb 2025 | 40,95 | -0,56 | -1,35% | 41,22 | 41,7454 | 40,74 | 334.704 |
| 31 Gen 2025 | 41,51 | 0,28 | 0,68% | 41,71 | 41,85 | 41,095 | 302.080 |
| 30 Gen 2025 | 41,23 | -0,15 | -0,36% | 41,34 | 41,795 | 40,67 | 401.762 |
| 29 Gen 2025 | 41,38 | -0,43 | -1,03% | 41,91 | 42,09 | 41,18 | 453.263 |
| 28 Gen 2025 | 41,81 | 1,33 | 3,29% | 40,25 | 42,22 | 40,25 | 543.951 |
| 25 Gen 2025 | 40,48 | -1,07 | -2,58% | 40,38 | 41,02 | 40,38 | 434.203 |
| 24 Gen 2025 | 41,55 | 0,00 | 0,00% | 41,55 | 41,55 | 41,55 | 0 |
| 23 Gen 2025 | 41,55 | 0,25 | 0,61% | 41,10 | 41,83 | 41,10 | 394.301 |
| 22 Gen 2025 | 41,30 | 0,07 | 0,17% | 41,59 | 42,255 | 41,20 | 817.864 |
| 18 Gen 2025 | 41,23 | 0,36 | 0,88% | 41,06 | 41,73 | 40,89 | 566.243 |
| 17 Gen 2025 | 40,87 | 1,27 | 3,21% | 39,53 | 40,88 | 39,53 | 429.907 |
| 16 Gen 2025 | 39,60 | 1,77 | 4,68% | 38,96 | 39,70 | 38,71 | 814.673 |
| 15 Gen 2025 | 37,83 | 1,42 | 3,90% | 36,50 | 38,26 | 35,73 | 516.352 |
| 14 Gen 2025 | 36,41 | 0,69 | 1,93% | 35,00 | 36,50 | 34,78 | 744.620 |
| 11 Gen 2025 | 35,72 | -0,72 | -1,98% | 35,26 | 36,32 | 35,2411 | 688.043 |
| 09 Gen 2025 | 36,44 | -0,11 | -0,30% | 36,41 | 36,75 | 35,84 | 424.126 |
| 08 Gen 2025 | 36,55 | -0,70 | -1,88% | 37,40 | 37,65 | 36,21 | 570.500 |
| 07 Gen 2025 | 37,25 | -0,89 | -2,33% | 38,13 | 38,70 | 37,17 | 397.702 |
| 04 Gen 2025 | 38,14 | 0,87 | 2,33% | 38,14 | 38,3952 | 37,36 | 735.413 |
| 03 Gen 2025 | 37,27 | -1,49 | -3,84% | 38,94 | 39,435 | 37,17 | 634.293 |
| 01 Gen 2025 | 38,76 | 0,39 | 1,02% | 38,50 | 39,03 | 38,21 | 548.140 |
| 31 Dic 2024 | 38,37 | -0,47 | -1,21% | 38,56 | 38,885 | 37,79 | 349.304 |
| 28 Dic 2024 | 38,84 | -0,78 | -1,97% | 39,53 | 39,765 | 38,27 | 355.527 |
| 27 Dic 2024 | 39,62 | 0,35 | 0,89% | 39,01 | 39,68 | 38,58 | 292.642 |
| 24 Dic 2024 | 39,27 | 0,34 | 0,87% | 38,96 | 39,31 | 38,47 | 175.535 |
| 24 Dic 2024 | 38,93 | -0,82 | -2,06% | 39,55 | 39,55 | 38,33 | 383.983 |
| 21 Dic 2024 | 39,75 | 0,27 | 0,68% | 38,39 | 40,45 | 38,34 | 1.038.591 |
| 20 Dic 2024 | 39,48 | 0,61 | 1,57% | 39,17 | 40,46 | 39,16 | 555.144 |
| 19 Dic 2024 | 38,87 | -1,73 | -4,26% | 40,91 | 41,305 | 38,58 | 511.956 |
| 18 Dic 2024 | 40,60 | -0,77 | -1,86% | 40,91 | 42,20 | 39,86 | 496.987 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
