Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 48,50 | -1,68 | -3,35% | 50,11 | 51,03 | 48,09 | 1.969.541 |
| 26 Feb 2025 | 50,18 | -1,10 | -2,15% | 51,14 | 51,315 | 49,14 | 2.015.315 |
| 25 Feb 2025 | 51,28 | 2,02 | 4,10% | 49,04 | 51,91 | 48,56 | 2.407.533 |
| 22 Feb 2025 | 49,26 | -0,25 | -0,50% | 49,82 | 50,98 | 48,76 | 3.341.280 |
| 21 Feb 2025 | 49,51 | -0,97 | -1,92% | 48,00 | 49,72 | 45,935 | 5.366.362 |
| 20 Feb 2025 | 50,48 | 0,85 | 1,71% | 49,565 | 51,35 | 49,25 | 3.354.472 |
| 19 Feb 2025 | 49,63 | 0,32 | 0,65% | 49,80 | 51,4043 | 49,44 | 2.794.938 |
| 15 Feb 2025 | 49,31 | -1,28 | -2,53% | 50,63 | 51,60 | 49,20 | 2.287.372 |
| 14 Feb 2025 | 50,59 | 0,25 | 0,50% | 50,90 | 51,75 | 49,77 | 2.023.457 |
| 13 Feb 2025 | 50,34 | -0,72 | -1,41% | 50,38 | 51,14 | 49,96 | 1.427.060 |
| 12 Feb 2025 | 51,06 | -1,32 | -2,52% | 51,89 | 52,17 | 50,88 | 1.986.109 |
| 11 Feb 2025 | 52,38 | -1,15 | -2,15% | 53,91 | 53,94 | 51,73 | 1.287.427 |
| 08 Feb 2025 | 53,53 | -0,75 | -1,38% | 54,32 | 54,8783 | 52,43 | 1.716.736 |
| 07 Feb 2025 | 54,28 | -1,50 | -2,69% | 55,73 | 56,21 | 53,72 | 1.228.187 |
| 06 Feb 2025 | 55,78 | 1,03 | 1,88% | 54,66 | 55,95 | 54,35 | 1.482.569 |
| 05 Feb 2025 | 54,75 | -0,49 | -0,89% | 55,86 | 56,25 | 54,23 | 1.408.291 |
| 04 Feb 2025 | 55,24 | -0,81 | -1,45% | 54,82 | 56,12 | 53,99 | 1.341.827 |
| 01 Feb 2025 | 56,05 | 0,02 | 0,04% | 56,48 | 57,23 | 55,365 | 1.473.699 |
| 31 Gen 2025 | 56,03 | 1,14 | 2,08% | 55,34 | 56,745 | 55,11 | 1.331.177 |
| 30 Gen 2025 | 54,89 | -0,52 | -0,94% | 55,40 | 55,95 | 54,452 | 999.176 |
| 29 Gen 2025 | 55,41 | -0,27 | -0,48% | 55,93 | 56,63 | 54,69 | 1.688.832 |
| 28 Gen 2025 | 55,68 | -0,30 | -0,54% | 55,84 | 57,26 | 55,20 | 1.715.349 |
| 25 Gen 2025 | 55,98 | 1,19 | 2,17% | 54,84 | 56,00 | 53,61 | 1.779.658 |
| 24 Gen 2025 | 54,79 | 0,00 | 0,00% | 54,79 | 54,79 | 54,79 | 0 |
| 23 Gen 2025 | 54,79 | 0,53 | 0,98% | 54,59 | 55,15 | 53,265 | 2.752.554 |
| 22 Gen 2025 | 54,26 | 2,52 | 4,87% | 52,51 | 54,86 | 52,51 | 2.426.724 |
| 18 Gen 2025 | 51,74 | 1,30 | 2,58% | 50,79 | 52,90 | 50,49 | 2.930.989 |
| 17 Gen 2025 | 50,44 | -3,08 | -5,75% | 53,55 | 53,76 | 49,79 | 6.136.474 |
| 16 Gen 2025 | 53,52 | -0,68 | -1,25% | 55,49 | 56,48 | 53,34 | 3.368.822 |
| 15 Gen 2025 | 54,20 | -4,31 | -7,37% | 58,89 | 59,94 | 53,39 | 3.814.123 |
| 14 Gen 2025 | 58,51 | 2,01 | 3,56% | 58,55 | 60,88 | 55,36 | 2.969.369 |
| 11 Gen 2025 | 56,50 | -0,18 | -0,32% | 56,02 | 56,63 | 54,93 | 2.458.044 |
| 09 Gen 2025 | 56,68 | -0,42 | -0,74% | 56,98 | 57,31 | 54,74 | 2.499.536 |
| 08 Gen 2025 | 57,10 | -0,70 | -1,21% | 58,62 | 59,95 | 56,94 | 2.317.553 |
| 07 Gen 2025 | 57,80 | 0,55 | 0,96% | 58,10 | 58,39 | 57,29 | 1.660.877 |
| 04 Gen 2025 | 57,25 | 0,33 | 0,57% | 57,28 | 57,59 | 56,43 | 1.463.275 |
| 03 Gen 2025 | 56,925 | 0,73 | 1,31% | 57,51 | 58,795 | 56,295 | 1.266.870 |
| 01 Gen 2025 | 56,19 | -0,01 | -0,02% | 56,72 | 57,11 | 55,94 | 798.942 |
| 31 Dic 2024 | 56,20 | -1,35 | -2,35% | 57,16 | 57,227 | 55,61 | 1.351.148 |
| 28 Dic 2024 | 57,55 | 0,07 | 0,12% | 57,27 | 58,00 | 57,01 | 1.068.957 |
| 27 Dic 2024 | 57,48 | -0,63 | -1,08% | 57,86 | 58,66 | 57,29 | 951.124 |
| 24 Dic 2024 | 58,11 | -0,82 | -1,39% | 58,21 | 58,95 | 57,64 | 485.116 |
| 24 Dic 2024 | 58,93 | -0,47 | -0,79% | 59,03 | 59,55 | 58,21 | 900.141 |
| 21 Dic 2024 | 59,40 | 3,29 | 5,86% | 56,04 | 59,70 | 55,98 | 3.273.829 |
| 20 Dic 2024 | 56,11 | -1,27 | -2,21% | 57,27 | 57,44 | 55,65 | 2.058.633 |
| 19 Dic 2024 | 57,38 | -2,99 | -4,95% | 60,07 | 60,62 | 57,19 | 2.095.507 |
| 18 Dic 2024 | 60,37 | -0,38 | -0,63% | 60,98 | 62,15 | 60,19 | 2.310.174 |
| 17 Dic 2024 | 60,75 | -0,50 | -0,82% | 61,38 | 61,92 | 60,23 | 1.694.668 |
| 14 Dic 2024 | 61,25 | -1,26 | -2,02% | 62,41 | 63,10 | 60,61 | 1.482.106 |
| 13 Dic 2024 | 62,51 | -0,65 | -1,03% | 63,20 | 64,545 | 62,48 | 2.234.194 |
| 12 Dic 2024 | 63,16 | 1,58 | 2,57% | 61,97 | 63,89 | 61,715 | 1.770.487 |
| 11 Dic 2024 | 61,58 | -0,22 | -0,36% | 62,03 | 63,21 | 61,28 | 1.512.756 |
| 10 Dic 2024 | 61,80 | -0,66 | -1,06% | 62,62 | 63,84 | 61,80 | 1.343.867 |
| 07 Dic 2024 | 62,46 | -0,15 | -0,24% | 62,74 | 64,32 | 62,2535 | 2.263.348 |
| 06 Dic 2024 | 62,61 | -1,53 | -2,39% | 63,53 | 64,77 | 62,02 | 1.903.255 |
| 05 Dic 2024 | 64,14 | 3,58 | 5,91% | 61,01 | 64,56 | 60,62 | 2.630.005 |
| 04 Dic 2024 | 60,56 | -1,13 | -1,83% | 61,15 | 62,26 | 60,52 | 2.556.081 |
| 03 Dic 2024 | 61,69 | -0,39 | -0,63% | 61,16 | 61,845 | 60,11 | 1.801.722 |
| 29 Nov 2024 | 62,08 | 0,39 | 0,63% | 61,37 | 62,28 | 61,1489 | 1.254.807 |
|
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 |
