Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 32,95 | -0,75 | -2,23% | 33,73 | 34,05 | 31,89 | 890.113 |
| 10 Mar 2025 | 33,70 | -3,31 | -8,94% | 34,56 | 34,79 | 32,80 | 1.246.665 |
| 08 Mar 2025 | 37,01 | 0,58 | 1,59% | 35,98 | 37,49 | 35,5204 | 688.811 |
| 07 Mar 2025 | 36,43 | -0,29 | -0,79% | 35,611 | 37,48 | 35,611 | 1.006.220 |
| 06 Mar 2025 | 36,72 | 0,86 | 2,40% | 36,042 | 37,04 | 35,10 | 715.561 |
| 05 Mar 2025 | 35,86 | 1,61 | 4,70% | 34,11 | 36,81 | 33,89 | 1.875.124 |
| 04 Mar 2025 | 34,25 | -1,38 | -3,87% | 36,25 | 36,925 | 33,83 | 1.100.462 |
| 01 Mar 2025 | 35,63 | 0,70 | 2,00% | 34,90 | 35,7801 | 34,2452 | 1.308.896 |
| 28 Feb 2025 | 34,93 | -1,83 | -4,98% | 37,29 | 37,5125 | 34,73 | 1.728.150 |
| 27 Feb 2025 | 36,76 | -1,19 | -3,14% | 37,21 | 38,228 | 36,2905 | 1.832.785 |
| 26 Feb 2025 | 37,95 | -1,74 | -4,38% | 38,83 | 39,40 | 37,63 | 1.267.977 |
| 25 Feb 2025 | 39,69 | -0,15 | -0,38% | 41,02 | 41,34 | 39,48 | 1.282.283 |
| 22 Feb 2025 | 39,84 | -2,26 | -5,37% | 42,40 | 42,40 | 39,59 | 1.648.623 |
| 21 Feb 2025 | 42,10 | -0,35 | -0,82% | 42,19 | 42,28 | 41,2994 | 991.190 |
| 20 Feb 2025 | 42,45 | 0,64 | 1,53% | 42,013 | 42,535 | 41,67 | 828.592 |
| 19 Feb 2025 | 41,81 | -0,63 | -1,48% | 42,44 | 42,52 | 40,885 | 1.399.703 |
| 15 Feb 2025 | 42,44 | -0,48 | -1,12% | 42,56 | 43,00 | 42,06 | 764.816 |
| 14 Feb 2025 | 42,92 | 1,11 | 2,65% | 42,01 | 43,0076 | 41,58 | 1.114.845 |
| 13 Feb 2025 | 41,81 | -0,80 | -1,88% | 41,35 | 42,47 | 41,06 | 788.755 |
| 12 Feb 2025 | 42,61 | -0,49 | -1,14% | 42,53 | 43,365 | 42,14 | 903.024 |
| 11 Feb 2025 | 43,10 | 0,43 | 1,01% | 43,58 | 43,9499 | 42,92 | 1.209.667 |
| 08 Feb 2025 | 42,67 | -2,97 | -6,51% | 45,30 | 45,414 | 41,67 | 3.402.500 |
| 07 Feb 2025 | 45,64 | 0,05 | 0,11% | 44,58 | 45,9152 | 44,34 | 2.210.843 |
| 06 Feb 2025 | 45,59 | -7,71 | -14,47% | 45,49 | 46,31 | 43,88 | 5.765.863 |
| 05 Feb 2025 | 53,30 | 2,51 | 4,94% | 51,80 | 53,715 | 51,59 | 4.061.422 |
| 04 Feb 2025 | 50,79 | -1,49 | -2,85% | 50,44 | 52,06 | 50,4003 | 949.146 |
| 01 Feb 2025 | 52,28 | 1,58 | 3,12% | 51,28 | 52,98 | 51,18 | 955.922 |
| 31 Gen 2025 | 50,70 | 2,71 | 5,65% | 49,31 | 50,95 | 49,11 | 694.504 |
| 30 Gen 2025 | 47,99 | 0,02 | 0,04% | 48,08 | 48,64 | 47,05 | 435.474 |
| 29 Gen 2025 | 47,97 | 1,64 | 3,54% | 46,73 | 48,07 | 45,75 | 529.651 |
| 28 Gen 2025 | 46,33 | -4,24 | -8,38% | 46,73 | 48,8404 | 45,80 | 1.089.522 |
| 25 Gen 2025 | 50,57 | 0,89 | 1,79% | 49,67 | 50,90 | 49,50 | 528.435 |
| 24 Gen 2025 | 49,68 | 0,00 | 0,00% | 49,68 | 49,68 | 49,68 | 0 |
| 23 Gen 2025 | 49,68 | 0,08 | 0,16% | 50,005 | 50,75 | 49,30 | 410.670 |
| 22 Gen 2025 | 49,60 | 1,05 | 2,16% | 51,00 | 51,66 | 49,48 | 928.547 |
| 18 Gen 2025 | 48,55 | 1,43 | 3,03% | 48,84 | 49,16 | 47,47 | 357.473 |
| 17 Gen 2025 | 47,12 | -1,35 | -2,79% | 47,80 | 48,39 | 47,07 | 319.033 |
| 16 Gen 2025 | 48,47 | 2,83 | 6,20% | 47,25 | 48,83 | 46,692 | 441.605 |
| 15 Gen 2025 | 45,64 | -0,64 | -1,38% | 46,49 | 46,75 | 45,00 | 302.852 |
| 14 Gen 2025 | 46,28 | -0,51 | -1,09% | 45,87 | 46,37 | 44,58 | 406.701 |
| 11 Gen 2025 | 46,79 | -0,98 | -2,05% | 47,82 | 48,52 | 45,979 | 453.196 |
| 09 Gen 2025 | 47,77 | -0,82 | -1,69% | 47,18 | 48,945 | 47,03 | 502.407 |
| 08 Gen 2025 | 48,59 | -0,72 | -1,46% | 49,93 | 51,347 | 48,1518 | 733.661 |
| 07 Gen 2025 | 49,31 | 2,50 | 5,34% | 47,85 | 49,98 | 47,85 | 657.791 |
| 04 Gen 2025 | 46,81 | 1,08 | 2,36% | 46,8524 | 47,50 | 46,00 | 436.949 |
| 03 Gen 2025 | 45,73 | 0,00 | 0,00% | 46,38 | 46,94 | 44,837 | 653.607 |
| 01 Gen 2025 | 45,73 | -0,94 | -2,01% | 46,63 | 46,96 | 45,35 | 314.604 |
| 31 Dic 2024 | 46,67 | -0,74 | -1,56% | 45,78 | 47,31 | 45,78 | 532.130 |
| 28 Dic 2024 | 47,41 | -1,50 | -3,07% | 48,09 | 48,23 | 46,39 | 641.340 |
| 27 Dic 2024 | 48,91 | -0,22 | -0,45% | 48,69 | 49,48 | 48,3016 | 355.226 |
| 24 Dic 2024 | 49,13 | 0,66 | 1,36% | 48,79 | 49,15 | 48,01 | 411.600 |
| 24 Dic 2024 | 48,47 | 1,21 | 2,56% | 47,50 | 48,68 | 46,28 | 623.966 |
| 21 Dic 2024 | 47,26 | 1,43 | 3,12% | 44,58 | 47,92 | 44,2593 | 769.665 |
| 20 Dic 2024 | 45,83 | 0,03 | 0,07% | 47,5236 | 48,00 | 45,80 | 585.647 |
| 19 Dic 2024 | 45,80 | -3,55 | -7,19% | 49,32 | 50,01 | 45,50 | 1.042.458 |
| 18 Dic 2024 | 49,35 | -0,71 | -1,42% | 50,22 | 52,44 | 49,15 | 1.930.422 |
| 17 Dic 2024 | 50,06 | 3,38 | 7,24% | 49,289 | 51,22 | 48,1453 | 2.329.966 |
| 14 Dic 2024 | 46,68 | -1,06 | -2,22% | 47,41 | 48,14 | 46,57 | 831.699 |
| 13 Dic 2024 | 47,74 | -2,25 | -4,50% | 49,24 | 49,4393 | 47,64 | 1.335.223 |
|
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 |
