Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Feb 2025 | 37,84 | 0,10 | 0,26% | 37,565 | 38,79 | 37,54 | 587.356 |
| 12 Feb 2025 | 37,74 | -0,25 | -0,66% | 38,68 | 38,68 | 37,03 | 701.432 |
| 11 Feb 2025 | 37,99 | 0,54 | 1,44% | 37,76 | 38,145 | 37,3677 | 678.156 |
| 08 Feb 2025 | 37,45 | -1,33 | -3,43% | 38,49 | 38,86 | 37,28 | 324.889 |
| 07 Feb 2025 | 38,78 | -0,58 | -1,47% | 39,35 | 39,57 | 38,63 | 455.662 |
| 06 Feb 2025 | 39,36 | 0,38 | 0,97% | 39,22 | 40,00 | 38,975 | 395.090 |
| 05 Feb 2025 | 38,98 | 0,28 | 0,72% | 38,76 | 39,06 | 38,071 | 517.455 |
| 04 Feb 2025 | 38,70 | -0,07 | -0,18% | 38,141 | 39,11 | 37,88 | 505.711 |
| 01 Feb 2025 | 38,77 | -0,77 | -1,95% | 39,70 | 39,70 | 38,45 | 463.021 |
| 31 Gen 2025 | 39,54 | 0,72 | 1,85% | 39,06 | 39,9215 | 38,71 | 377.781 |
| 30 Gen 2025 | 38,82 | 0,40 | 1,04% | 38,43 | 39,36 | 37,90 | 380.280 |
| 29 Gen 2025 | 38,42 | 0,17 | 0,44% | 38,26 | 39,2404 | 37,94 | 518.896 |
| 28 Gen 2025 | 38,25 | 0,24 | 0,63% | 38,03 | 38,8746 | 37,65 | 593.608 |
| 25 Gen 2025 | 38,01 | -0,65 | -1,68% | 38,00 | 38,02 | 36,46 | 649.382 |
| 24 Gen 2025 | 38,66 | 0,00 | 0,00% | 38,66 | 38,66 | 38,66 | 0 |
| 23 Gen 2025 | 38,66 | -1,80 | -4,45% | 40,29 | 40,30 | 38,61 | 501.898 |
| 22 Gen 2025 | 40,46 | 1,41 | 3,61% | 40,25 | 40,93 | 39,745 | 798.738 |
| 18 Gen 2025 | 39,05 | 0,51 | 1,32% | 38,65 | 39,545 | 38,50 | 658.911 |
| 17 Gen 2025 | 38,54 | 1,61 | 4,36% | 36,93 | 38,60 | 36,70 | 1.064.596 |
| 16 Gen 2025 | 36,93 | 0,51 | 1,40% | 36,93 | 37,33 | 35,72 | 454.008 |
| 15 Gen 2025 | 36,42 | -0,03 | -0,08% | 36,83 | 37,04 | 35,84 | 429.681 |
| 14 Gen 2025 | 36,45 | 2,59 | 7,65% | 35,42 | 37,16 | 34,6535 | 794.857 |
| 11 Gen 2025 | 33,86 | -0,67 | -1,94% | 34,235 | 34,32 | 33,16 | 372.053 |
| 09 Gen 2025 | 34,53 | -0,65 | -1,85% | 34,83 | 34,87 | 33,89 | 357.551 |
| 08 Gen 2025 | 35,18 | 0,68 | 1,97% | 34,57 | 36,12 | 34,285 | 601.656 |
| 07 Gen 2025 | 34,50 | -0,28 | -0,81% | 34,89 | 35,03 | 34,21 | 371.098 |
| 04 Gen 2025 | 34,78 | -0,05 | -0,14% | 35,195 | 35,67 | 34,60 | 355.191 |
| 03 Gen 2025 | 34,83 | 0,42 | 1,22% | 34,50 | 35,01 | 34,22 | 385.290 |
| 01 Gen 2025 | 34,41 | 0,35 | 1,03% | 34,06 | 34,76 | 34,06 | 286.554 |
| 31 Dic 2024 | 34,06 | -0,14 | -0,41% | 33,96 | 34,16 | 33,3629 | 362.750 |
| 28 Dic 2024 | 34,20 | -0,52 | -1,50% | 34,70 | 34,96 | 33,81 | 314.285 |
| 27 Dic 2024 | 34,72 | 0,66 | 1,94% | 33,73 | 34,79 | 33,645 | 235.092 |
| 24 Dic 2024 | 34,06 | -0,89 | -2,55% | 34,83 | 35,00 | 33,78 | 191.266 |
| 24 Dic 2024 | 34,95 | 0,67 | 1,95% | 34,27 | 35,58 | 33,835 | 441.413 |
| 21 Dic 2024 | 34,28 | 0,39 | 1,15% | 33,51 | 34,97 | 33,51 | 2.934.901 |
| 20 Dic 2024 | 33,89 | 0,41 | 1,22% | 34,27 | 34,65 | 33,37 | 680.055 |
| 19 Dic 2024 | 33,48 | -0,15 | -0,45% | 33,86 | 34,82 | 33,01 | 555.742 |
| 18 Dic 2024 | 33,63 | 0,57 | 1,72% | 33,34 | 34,32 | 33,34 | 456.924 |
| 17 Dic 2024 | 33,06 | 0,67 | 2,07% | 32,1801 | 33,10 | 32,1801 | 548.897 |
| 14 Dic 2024 | 32,39 | 0,53 | 1,66% | 31,625 | 32,57 | 31,615 | 370.373 |
| 13 Dic 2024 | 31,86 | -0,43 | -1,33% | 32,32 | 33,025 | 31,82 | 372.859 |
| 12 Dic 2024 | 32,29 | -0,42 | -1,28% | 32,60 | 33,06 | 31,97 | 589.485 |
| 11 Dic 2024 | 32,71 | -0,77 | -2,30% | 33,17 | 33,195 | 32,41 | 391.093 |
| 10 Dic 2024 | 33,48 | -0,28 | -0,83% | 34,00 | 34,28 | 33,41 | 330.217 |
| 07 Dic 2024 | 33,76 | 0,27 | 0,81% | 33,97 | 34,31 | 33,32 | 337.212 |
| 06 Dic 2024 | 33,49 | -1,43 | -4,10% | 34,73 | 34,94 | 33,33 | 770.170 |
| 05 Dic 2024 | 34,92 | 0,42 | 1,22% | 34,60 | 35,35 | 34,47 | 411.248 |
| 04 Dic 2024 | 34,50 | -0,63 | -1,79% | 34,95 | 35,41 | 34,46 | 590.153 |
| 03 Dic 2024 | 35,13 | 0,46 | 1,33% | 34,465 | 35,47 | 33,47 | 595.380 |
| 29 Nov 2024 | 34,67 | -1,08 | -3,02% | 35,8118 | 35,99 | 34,315 | 222.448 |
| 28 Nov 2024 | 35,75 | 0,92 | 2,64% | 34,83 | 35,96 | 34,83 | 376.950 |
| 27 Nov 2024 | 34,83 | 0,12 | 0,35% | 35,01 | 35,13 | 34,34 | 435.612 |
| 26 Nov 2024 | 34,71 | 0,64 | 1,88% | 34,79 | 35,31 | 34,45 | 459.978 |
| 23 Nov 2024 | 34,07 | 0,84 | 2,53% | 33,11 | 34,17 | 32,90 | 514.088 |
| 22 Nov 2024 | 33,23 | 0,44 | 1,34% | 33,01 | 33,31 | 32,33 | 196.679 |
| 21 Nov 2024 | 32,79 | 0,31 | 0,95% | 32,535 | 33,66 | 32,455 | 304.381 |
| 20 Nov 2024 | 32,48 | -0,59 | -1,78% | 32,97 | 33,2162 | 32,35 | 541.672 |
| 19 Nov 2024 | 33,07 | -0,15 | -0,44% | 33,12 | 33,31 | 32,78 | 405.683 |
| 16 Nov 2024 | 33,215 | 0,22 | 0,65% | 33,00 | 33,51 | 32,55 | 597.950 |
|
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 |
