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 |
|---|---|---|---|---|---|---|---|
| 28 Gen 2025 | 61,70 | 1,59 | 2,65% | 60,20 | 63,89 | 60,20 | 664.986 |
| 25 Gen 2025 | 60,11 | -0,20 | -0,33% | 59,13 | 61,521 | 59,03 | 532.198 |
| 24 Gen 2025 | 60,31 | 0,00 | 0,00% | 60,31 | 60,31 | 60,31 | 0 |
| 23 Gen 2025 | 60,31 | -1,74 | -2,80% | 61,99 | 61,99 | 59,90 | 572.260 |
| 22 Gen 2025 | 62,05 | 7,32 | 13,37% | 55,75 | 62,1999 | 55,3812 | 1.476.819 |
| 18 Gen 2025 | 54,73 | -2,18 | -3,83% | 57,26 | 57,545 | 53,79 | 740.736 |
| 17 Gen 2025 | 56,91 | -0,66 | -1,15% | 57,04 | 57,70 | 55,69 | 585.061 |
| 16 Gen 2025 | 57,57 | 0,43 | 0,75% | 58,29 | 59,20 | 56,62 | 601.649 |
| 15 Gen 2025 | 57,14 | 0,84 | 1,49% | 57,21 | 57,53 | 54,775 | 754.876 |
| 14 Gen 2025 | 56,30 | -1,55 | -2,68% | 56,83 | 57,245 | 53,15 | 1.219.914 |
| 11 Gen 2025 | 57,85 | 0,57 | 1,00% | 56,06 | 58,83 | 55,28 | 924.238 |
| 09 Gen 2025 | 57,28 | 1,02 | 1,80% | 54,29 | 57,535 | 53,25 | 1.050.394 |
| 08 Gen 2025 | 56,265 | -2,83 | -4,78% | 58,77 | 59,775 | 56,17 | 904.611 |
| 07 Gen 2025 | 59,09 | 3,15 | 5,63% | 56,28 | 59,82 | 56,28 | 980.141 |
| 04 Gen 2025 | 55,94 | 1,02 | 1,86% | 55,24 | 55,99 | 53,10 | 489.838 |
| 03 Gen 2025 | 54,92 | 2,06 | 3,90% | 53,89 | 55,75 | 53,875 | 584.874 |
| 01 Gen 2025 | 52,86 | -1,14 | -2,11% | 54,41 | 55,125 | 52,545 | 720.996 |
| 31 Dic 2024 | 54,00 | -2,41 | -4,27% | 55,33 | 56,49 | 53,98 | 564.310 |
| 28 Dic 2024 | 56,41 | -0,48 | -0,84% | 56,19 | 57,385 | 54,94 | 571.027 |
| 27 Dic 2024 | 56,89 | 2,67 | 4,92% | 53,67 | 57,89 | 53,50 | 790.037 |
| 24 Dic 2024 | 54,22 | 2,39 | 4,61% | 52,26 | 54,27 | 51,83 | 318.511 |
| 24 Dic 2024 | 51,83 | -1,57 | -2,94% | 53,05 | 53,19 | 50,73 | 690.954 |
| 21 Dic 2024 | 53,40 | 1,27 | 2,44% | 51,32 | 54,11 | 51,025 | 925.512 |
| 20 Dic 2024 | 52,13 | -0,15 | -0,29% | 53,15 | 54,09 | 50,94 | 700.500 |
| 19 Dic 2024 | 52,28 | -1,13 | -2,12% | 53,82 | 55,10 | 52,04 | 848.715 |
| 18 Dic 2024 | 53,41 | 0,20 | 0,38% | 53,34 | 53,87 | 51,55 | 599.252 |
| 17 Dic 2024 | 53,21 | 1,97 | 3,84% | 51,08 | 53,90 | 51,045 | 848.134 |
| 14 Dic 2024 | 51,24 | -0,03 | -0,06% | 51,34 | 51,40 | 50,14 | 580.879 |
| 13 Dic 2024 | 51,27 | -0,90 | -1,73% | 52,09 | 52,75 | 51,19 | 505.197 |
| 12 Dic 2024 | 52,17 | 0,13 | 0,25% | 52,87 | 53,86 | 52,13 | 1.119.721 |
| 11 Dic 2024 | 52,04 | 2,69 | 5,45% | 49,15 | 52,44 | 48,28 | 831.007 |
| 10 Dic 2024 | 49,35 | -0,86 | -1,71% | 50,34 | 51,10 | 49,11 | 958.989 |
| 07 Dic 2024 | 50,21 | -0,85 | -1,66% | 51,75 | 52,0892 | 49,98 | 876.679 |
| 06 Dic 2024 | 51,06 | -3,67 | -6,71% | 54,46 | 54,6499 | 49,96 | 1.129.267 |
| 05 Dic 2024 | 54,73 | -0,98 | -1,76% | 55,32 | 59,20 | 53,46 | 1.313.437 |
| 04 Dic 2024 | 55,71 | -0,93 | -1,64% | 55,85 | 56,655 | 54,15 | 1.197.704 |
| 03 Dic 2024 | 56,64 | 1,08 | 1,94% | 55,37 | 56,91 | 54,47 | 1.188.965 |
| 29 Nov 2024 | 55,56 | 2,80 | 5,31% | 52,74 | 57,14 | 52,395 | 781.875 |
| 28 Nov 2024 | 52,76 | 0,78 | 1,50% | 52,58 | 54,74 | 52,145 | 676.892 |
| 27 Nov 2024 | 51,98 | 0,03 | 0,06% | 51,77 | 52,355 | 50,44 | 582.923 |
| 26 Nov 2024 | 51,95 | 3,54 | 7,31% | 48,80 | 54,06 | 48,80 | 927.585 |
| 23 Nov 2024 | 48,41 | 0,77 | 1,62% | 48,00 | 49,7099 | 47,37 | 436.427 |
| 22 Nov 2024 | 47,64 | 1,27 | 2,74% | 46,54 | 48,54 | 46,01 | 558.522 |
| 21 Nov 2024 | 46,37 | -0,85 | -1,80% | 46,89 | 47,575 | 44,82 | 645.074 |
| 20 Nov 2024 | 47,22 | -1,20 | -2,48% | 47,80 | 48,92 | 47,19 | 500.835 |
| 19 Nov 2024 | 48,42 | -0,39 | -0,80% | 49,90 | 50,60 | 47,47 | 673.510 |
| 16 Nov 2024 | 48,81 | 0,74 | 1,54% | 47,51 | 50,635 | 47,51 | 790.285 |
| 15 Nov 2024 | 48,07 | 2,80 | 6,19% | 50,00 | 52,9598 | 45,11 | 1.190.482 |
| 14 Nov 2024 | 45,27 | 0,21 | 0,47% | 45,54 | 46,54 | 44,585 | 485.105 |
| 13 Nov 2024 | 45,06 | -0,77 | -1,68% | 45,60 | 46,10 | 44,83 | 571.351 |
| 12 Nov 2024 | 45,83 | -0,54 | -1,16% | 47,02 | 48,03 | 45,27 | 725.567 |
| 09 Nov 2024 | 46,37 | -2,95 | -5,98% | 48,60 | 48,71 | 45,77 | 993.725 |
| 08 Nov 2024 | 49,32 | -1,50 | -2,95% | 51,13 | 51,82 | 49,24 | 444.953 |
| 07 Nov 2024 | 50,82 | 3,39 | 7,15% | 49,84 | 51,695 | 49,535 | 719.386 |
| 06 Nov 2024 | 47,43 | 1,58 | 3,45% | 45,35 | 48,12 | 44,71 | 471.161 |
| 05 Nov 2024 | 45,85 | -1,13 | -2,41% | 46,93 | 47,83 | 45,33 | 587.765 |
| 01 Nov 2024 | 46,98 | -0,59 | -1,24% | 47,62 | 48,745 | 46,92 | 594.828 |
| 31 Ott 2024 | 47,57 | -1,94 | -3,92% | 49,43 | 49,73 | 47,50 | 536.520 |
| 30 Ott 2024 | 49,51 | 0,23 | 0,47% | 49,32 | 50,15 | 48,9012 | 412.162 |
|
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 |
