Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 35,64 | -0,27 | -0,75% | 35,395 | 35,875 | 35,05 | 12.436.043 |
| 20 Dic 2024 | 35,91 | -0,53 | -1,45% | 36,51 | 36,73 | 35,89 | 7.323.651 |
| 19 Dic 2024 | 36,44 | -0,83 | -2,23% | 36,97 | 37,47 | 36,31 | 6.136.904 |
| 18 Dic 2024 | 37,27 | 0,56 | 1,53% | 36,63 | 37,515 | 36,4725 | 5.979.365 |
| 17 Dic 2024 | 36,71 | -0,58 | -1,56% | 36,74 | 36,98 | 36,48 | 6.828.065 |
| 14 Dic 2024 | 37,29 | -0,82 | -2,15% | 37,40 | 37,51 | 36,915 | 7.491.016 |
| 13 Dic 2024 | 38,11 | -0,10 | -0,26% | 37,41 | 38,12 | 37,035 | 10.075.443 |
| 12 Dic 2024 | 38,21 | -1,36 | -3,42% | 38,295 | 38,46 | 37,85 | 11.260.655 |
| 11 Dic 2024 | 39,565 | -1,71 | -4,13% | 39,79 | 40,1506 | 39,34 | 10.110.863 |
| 10 Dic 2024 | 41,27 | 4,09 | 11,00% | 40,62 | 42,73 | 40,52 | 33.150.524 |
| 07 Dic 2024 | 37,18 | 0,77 | 2,11% | 37,62 | 37,98 | 37,16 | 11.384.792 |
| 06 Dic 2024 | 36,41 | 0,68 | 1,90% | 36,40 | 36,74 | 36,31 | 9.903.577 |
| 05 Dic 2024 | 35,73 | -1,37 | -3,69% | 36,4701 | 36,565 | 35,55 | 14.230.729 |
| 04 Dic 2024 | 37,10 | -0,37 | -0,99% | 37,09 | 37,61 | 36,9494 | 5.038.949 |
| 03 Dic 2024 | 37,47 | 0,09 | 0,24% | 38,00 | 38,099 | 37,24 | 7.735.446 |
| 29 Nov 2024 | 37,38 | 0,19 | 0,51% | 37,16 | 37,41 | 36,76 | 6.108.812 |
| 28 Nov 2024 | 37,19 | 1,86 | 5,26% | 36,70 | 37,31 | 36,57 | 15.456.469 |
| 27 Nov 2024 | 35,33 | 0,82 | 2,38% | 35,21 | 35,50 | 34,73 | 12.326.605 |
| 26 Nov 2024 | 34,51 | -0,17 | -0,49% | 34,34 | 34,65 | 34,03 | 10.722.630 |
| 23 Nov 2024 | 34,68 | -0,70 | -1,98% | 35,202 | 35,40 | 34,54 | 10.247.273 |
| 22 Nov 2024 | 35,38 | 0,20 | 0,57% | 35,18 | 35,76 | 35,10 | 9.104.037 |
| 21 Nov 2024 | 35,18 | -0,01 | -0,03% | 35,48 | 35,49 | 34,88 | 8.284.709 |
| 20 Nov 2024 | 35,19 | -0,14 | -0,40% | 34,60 | 35,19 | 34,50 | 8.717.270 |
| 19 Nov 2024 | 35,33 | 0,33 | 0,94% | 35,43 | 35,627 | 35,065 | 10.641.009 |
| 16 Nov 2024 | 35,00 | 1,65 | 4,95% | 34,25 | 35,195 | 33,66 | 17.121.021 |
| 15 Nov 2024 | 33,35 | -2,34 | -6,56% | 35,43 | 35,31 | 33,1801 | 30.399.803 |
| 14 Nov 2024 | 35,69 | -0,41 | -1,14% | 36,535 | 36,82 | 35,56 | 18.742.938 |
| 13 Nov 2024 | 36,10 | -2,92 | -7,48% | 36,91 | 36,92 | 36,01 | 20.892.694 |
| 12 Nov 2024 | 39,02 | 0,67 | 1,75% | 39,08 | 39,29 | 38,615 | 12.027.721 |
| 09 Nov 2024 | 38,35 | -2,88 | -6,99% | 39,79 | 40,20 | 38,14 | 13.949.845 |
| 08 Nov 2024 | 41,23 | 2,56 | 6,62% | 40,145 | 41,50 | 40,07 | 16.527.543 |
| 07 Nov 2024 | 38,67 | -1,36 | -3,40% | 38,065 | 39,03 | 36,99 | 13.355.622 |
| 06 Nov 2024 | 40,03 | 0,17 | 0,43% | 40,75 | 41,18 | 39,94 | 7.384.464 |
| 05 Nov 2024 | 39,86 | -0,58 | -1,43% | 40,275 | 40,92 | 39,78 | 7.346.336 |
| 01 Nov 2024 | 40,44 | -0,18 | -0,44% | 40,77 | 41,175 | 40,33 | 6.738.759 |
| 31 Ott 2024 | 40,62 | 0,59 | 1,47% | 40,28 | 40,73 | 39,79 | 8.306.584 |
| 30 Ott 2024 | 40,03 | -1,11 | -2,70% | 39,98 | 40,42 | 39,4609 | 7.617.653 |
| 29 Ott 2024 | 41,14 | -0,50 | -1,20% | 42,49 | 42,60 | 41,01 | 14.267.186 |
| 28 Ott 2024 | 41,64 | 1,74 | 4,36% | 40,46 | 41,88 | 40,33 | 11.798.899 |
| 26 Ott 2024 | 39,90 | 0,57 | 1,45% | 40,245 | 40,9399 | 39,72 | 10.659.121 |
| 25 Ott 2024 | 39,33 | -0,67 | -1,68% | 39,63 | 39,82 | 38,80 | 8.532.743 |
| 24 Ott 2024 | 40,00 | -0,35 | -0,87% | 40,785 | 41,18 | 39,765 | 11.630.746 |
| 23 Ott 2024 | 40,35 | 0,67 | 1,69% | 39,55 | 41,03 | 39,44 | 11.418.085 |
| 22 Ott 2024 | 39,68 | -0,30 | -0,75% | 39,46 | 39,91 | 39,40 | 9.573.229 |
| 19 Ott 2024 | 39,98 | 1,13 | 2,91% | 40,82 | 40,98 | 39,56 | 15.274.286 |
| 18 Ott 2024 | 38,85 | -1,69 | -4,17% | 39,42 | 39,74 | 38,63 | 17.369.131 |
| 17 Ott 2024 | 40,54 | 0,38 | 0,95% | 40,42 | 41,69 | 40,4257 | 17.291.846 |
| 16 Ott 2024 | 40,16 | -3,98 | -9,02% | 41,55 | 41,975 | 40,015 | 25.467.887 |
| 15 Ott 2024 | 44,14 | 0,31 | 0,71% | 43,77 | 45,35 | 43,354 | 22.363.202 |
| 12 Ott 2024 | 43,83 | 0,61 | 1,41% | 42,08 | 44,25 | 41,9652 | 14.587.906 |
| 11 Ott 2024 | 43,22 | 0,38 | 0,89% | 43,00 | 44,04 | 41,91 | 15.854.058 |
| 10 Ott 2024 | 42,84 | -0,70 | -1,61% | 41,39 | 43,54 | 41,29 | 26.416.593 |
| 09 Ott 2024 | 43,54 | -3,54 | -7,52% | 43,08 | 44,50 | 42,53 | 33.652.112 |
| 08 Ott 2024 | 47,08 | 0,11 | 0,23% | 47,55 | 47,82 | 44,48 | 34.720.673 |
| 05 Ott 2024 | 46,97 | 2,37 | 5,31% | 46,28 | 47,00 | 45,76 | 30.033.694 |
| 04 Ott 2024 | 44,60 | -0,20 | -0,45% | 43,00 | 44,83 | 42,81 | 30.827.200 |
| 03 Ott 2024 | 44,80 | 1,87 | 4,36% | 46,61 | 46,64 | 43,75 | 58.658.002 |
| 02 Ott 2024 | 42,93 | 2,93 | 7,33% | 39,79 | 43,00 | 39,65 | 36.170.704 |
| 01 Ott 2024 | 40,00 | 0,10 | 0,25% | 42,38 | 42,6604 | 39,81 | 49.717.453 |
| 28 Set 2024 | 39,90 | 1,91 | 5,03% | 39,53 | 39,94 | 38,82 | 44.738.881 |
| 27 Set 2024 | 37,99 | 4,78 | 14,39% | 37,06 | 38,18 | 36,93 | 53.660.117 |
| 26 Set 2024 | 33,21 | -0,69 | -2,04% | 32,514 | 33,3701 | 32,33 | 25.614.142 |
| 25 Set 2024 | 33,90 | 4,14 | 13,91% | 32,49 | 33,91 | 32,03 | 45.793.252 |
| 24 Set 2024 | 29,76 | 1,21 | 4,24% | 29,11 | 29,97 | 29,09 | 16.372.851 |
|
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 |
