Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Dic 2024 | 39,88 | -0,30 | -0,75% | 38,90 | 40,89 | 37,69 | 90.715 |
| 27 Dic 2024 | 40,18 | 2,55 | 6,78% | 36,98 | 41,28 | 36,955 | 122.646 |
| 24 Dic 2024 | 37,63 | -1,06 | -2,74% | 38,69 | 38,69 | 37,25 | 32.484 |
| 24 Dic 2024 | 38,69 | 0,04 | 0,10% | 38,48 | 39,535 | 37,739 | 40.382 |
| 21 Dic 2024 | 38,65 | -0,46 | -1,18% | 38,39 | 39,10 | 36,8093 | 51.471 |
| 20 Dic 2024 | 39,11 | 1,08 | 2,84% | 37,26 | 39,49 | 36,0601 | 77.577 |
| 19 Dic 2024 | 38,03 | -1,72 | -4,33% | 39,18 | 42,85 | 37,26 | 102.942 |
| 18 Dic 2024 | 39,75 | 0,93 | 2,40% | 38,82 | 40,605 | 37,3844 | 70.112 |
| 17 Dic 2024 | 38,82 | -2,18 | -5,32% | 41,32 | 43,40 | 38,73 | 86.631 |
| 14 Dic 2024 | 41,00 | 1,50 | 3,80% | 39,50 | 42,50 | 39,50 | 155.060 |
| 13 Dic 2024 | 39,50 | 1,86 | 4,94% | 37,14 | 39,50 | 36,9901 | 77.847 |
| 12 Dic 2024 | 37,64 | 0,28 | 0,75% | 39,04 | 39,04 | 36,35 | 49.485 |
| 11 Dic 2024 | 37,36 | -1,27 | -3,29% | 38,01 | 40,18 | 37,00 | 101.049 |
| 10 Dic 2024 | 38,63 | 0,12 | 0,31% | 38,80 | 39,16 | 36,5801 | 76.732 |
| 07 Dic 2024 | 38,51 | -0,64 | -1,63% | 40,20 | 40,39 | 38,0001 | 108.366 |
| 06 Dic 2024 | 39,15 | -3,16 | -7,47% | 43,44 | 43,865 | 38,26 | 216.310 |
| 05 Dic 2024 | 42,31 | -3,69 | -8,02% | 45,32 | 48,81 | 42,29 | 179.886 |
| 04 Dic 2024 | 46,00 | -0,55 | -1,18% | 45,16 | 47,96 | 43,44 | 207.292 |
| 03 Dic 2024 | 46,55 | 2,55 | 5,80% | 44,45 | 49,46 | 44,00 | 245.347 |
| 29 Nov 2024 | 44,00 | 4,82 | 12,30% | 39,69 | 45,3878 | 39,2374 | 210.799 |
| 28 Nov 2024 | 39,18 | 1,07 | 2,81% | 39,00 | 40,6899 | 37,70 | 183.967 |
| 27 Nov 2024 | 38,11 | -0,48 | -1,24% | 43,01 | 43,87 | 37,62 | 428.472 |
| 26 Nov 2024 | 38,59 | 3,26 | 9,23% | 36,45 | 39,4199 | 35,37 | 190.370 |
| 23 Nov 2024 | 35,33 | 2,95 | 9,11% | 31,41 | 36,72 | 31,35 | 241.593 |
| 22 Nov 2024 | 32,38 | -0,29 | -0,89% | 32,85 | 33,3315 | 30,67 | 316.979 |
| 21 Nov 2024 | 32,67 | -4,40 | -11,87% | 36,50 | 37,9141 | 32,40 | 88.099 |
| 20 Nov 2024 | 37,07 | 0,64 | 1,76% | 36,78 | 39,9999 | 35,26 | 116.533 |
| 19 Nov 2024 | 36,43 | -3,18 | -8,03% | 39,30 | 40,295 | 36,00 | 141.117 |
| 16 Nov 2024 | 39,61 | -3,34 | -7,78% | 42,00 | 43,29 | 39,59 | 107.909 |
| 15 Nov 2024 | 42,95 | 0,78 | 1,85% | 40,44 | 44,70 | 39,90 | 216.661 |
| 14 Nov 2024 | 42,17 | 2,49 | 6,28% | 38,97 | 44,10 | 38,46 | 207.634 |
| 13 Nov 2024 | 39,68 | -4,43 | -10,04% | 43,42 | 44,75 | 36,02 | 315.669 |
| 12 Nov 2024 | 44,11 | -2,51 | -5,38% | 47,24 | 47,50 | 41,6401 | 231.439 |
| 09 Nov 2024 | 46,62 | -1,90 | -3,92% | 49,01 | 50,74 | 44,2502 | 301.833 |
| 08 Nov 2024 | 48,52 | -7,25 | -13,00% | 55,42 | 55,59 | 47,73 | 345.624 |
| 07 Nov 2024 | 55,77 | 1,69 | 3,13% | 57,00 | 58,00 | 53,23 | 314.959 |
| 06 Nov 2024 | 54,08 | 3,49 | 6,90% | 50,50 | 58,00 | 50,50 | 547.928 |
| 05 Nov 2024 | 50,59 | 2,41 | 5,00% | 47,76 | 54,80 | 46,25 | 800.804 |
| 01 Nov 2024 | 48,18 | 1,38 | 2,95% | 47,00 | 49,43 | 46,01 | 267.439 |
| 31 Ott 2024 | 46,80 | -0,59 | -1,24% | 46,75 | 50,25 | 45,50 | 397.660 |
| 30 Ott 2024 | 47,39 | 2,37 | 5,26% | 42,49 | 50,00 | 40,94 | 824.007 |
| 29 Ott 2024 | 45,02 | -2,62 | -5,50% | 47,00 | 50,77 | 45,00 | 452.194 |
| 28 Ott 2024 | 47,64 | -1,30 | -2,66% | 48,26 | 52,50 | 46,67 | 771.182 |
| 26 Ott 2024 | 48,94 | -0,56 | -1,13% | 50,90 | 52,75 | 45,6601 | 942.583 |
| 25 Ott 2024 | 49,50 | 2,50 | 5,32% | 45,51 | 53,07 | 45,51 | 1.161.891 |
| 24 Ott 2024 | 47,00 | -0,18 | -0,37% | 42,02 | 54,9299 | 42,02 | 1.823.207 |
| 23 Ott 2024 | 47,175 | -0,85 | -1,76% | 43,10 | 50,00 | 41,425 | 2.255.399 |
| 22 Ott 2024 | 48,02 | 0,81 | 1,72% | 57,50 | 62,99 | 44,72 | 8.941.773 |
| 19 Ott 2024 | 47,21 | 25,51 | 117,56% | 34,90 | 79,02 | 34,00 | 27.153.389 |
| 18 Ott 2024 | 21,70 | -7,10 | -24,65% | 24,51 | 25,9999 | 21,10 | 2.639.853 |
| 17 Ott 2024 | 28,80 | -9,69 | -25,18% | 28,22 | 36,00 | 21,50 | 13.529.976 |
| 16 Ott 2024 | 38,49 | 36,00 | 1.445,78% | 2,62 | 38,49 | 2,47 | 102.383.878 |
| 15 Ott 2024 | 2,49 | 1,41 | 130,58% | 1,11 | 2,64 | 1,11 | 21.155.565 |
| 12 Ott 2024 | 1,0799 | 0,01 | 0,93% | 1,06 | 1,0817 | 1,04 | 12.490 |
| 11 Ott 2024 | 1,07 | 0,02 | 1,48% | 1,10 | 1,109 | 1,05 | 4.309 |
| 10 Ott 2024 | 1,0544 | -0,03 | -2,37% | 1,165 | 1,1825 | 0,94 | 42.683 |
| 09 Ott 2024 | 1,08 | -0,05 | -4,42% | 1,15 | 1,20 | 1,08 | 5.526 |
| 08 Ott 2024 | 1,13 | -0,03 | -2,59% | 1,16 | 1,16 | 1,10 | 4.205 |
| 05 Ott 2024 | 1,16 | 0,07 | 6,42% | 1,11 | 1,16 | 1,11 | 1.844 |
| 04 Ott 2024 | 1,09 | -0,03 | -2,43% | 1,08 | 1,20 | 1,065 | 40.529 |
| 03 Ott 2024 | 1,1171 | 0,02 | 1,55% | 1,13 | 1,2099 | 1,08 | 5.076 |
| 02 Ott 2024 | 1,10 | -0,07 | -5,98% | 1,17 | 1,2099 | 1,10 | 8.174 |
|
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 |
