Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Nov 2024 | 40,94 | 1,19 | 2,99% | 39,00 | 41,09 | 38,68 | 1.613.696 |
| 22 Nov 2024 | 39,75 | -0,39 | -0,97% | 40,10 | 40,66 | 39,09 | 1.754.273 |
| 21 Nov 2024 | 40,14 | 1,74 | 4,53% | 38,955 | 41,00 | 38,95 | 2.230.209 |
| 20 Nov 2024 | 38,40 | 0,98 | 2,62% | 37,10 | 38,465 | 36,92 | 1.268.920 |
| 19 Nov 2024 | 37,42 | -0,77 | -2,02% | 38,67 | 39,69 | 37,40 | 1.606.608 |
| 16 Nov 2024 | 38,19 | -1,70 | -4,26% | 39,70 | 39,70 | 38,02 | 2.288.671 |
| 15 Nov 2024 | 39,89 | 0,54 | 1,37% | 39,30 | 40,475 | 38,96 | 1.623.282 |
| 14 Nov 2024 | 39,35 | -0,83 | -2,07% | 40,50 | 41,385 | 39,29 | 1.167.292 |
| 13 Nov 2024 | 40,18 | 0,14 | 0,35% | 39,91 | 41,87 | 38,94 | 1.872.589 |
| 12 Nov 2024 | 40,04 | 0,01 | 0,02% | 40,03 | 40,75 | 39,68 | 1.543.011 |
| 09 Nov 2024 | 40,03 | -0,92 | -2,25% | 40,64 | 40,84 | 38,79 | 2.580.303 |
| 08 Nov 2024 | 40,95 | -0,44 | -1,06% | 42,48 | 42,48 | 40,02 | 1.880.576 |
| 07 Nov 2024 | 41,39 | -3,23 | -7,24% | 45,39 | 45,39 | 40,75 | 2.681.022 |
| 06 Nov 2024 | 44,62 | 1,01 | 2,32% | 45,00 | 47,79 | 44,47 | 2.959.867 |
| 05 Nov 2024 | 43,61 | -0,75 | -1,69% | 44,40 | 44,78 | 42,84 | 872.411 |
| 01 Nov 2024 | 44,36 | -0,66 | -1,47% | 45,10 | 45,86 | 43,79 | 1.499.759 |
| 31 Ott 2024 | 45,02 | 0,75 | 1,69% | 44,00 | 45,28 | 43,735 | 1.011.450 |
| 30 Ott 2024 | 44,27 | -1,19 | -2,62% | 45,40 | 46,00 | 44,15 | 677.488 |
| 29 Ott 2024 | 45,46 | 0,16 | 0,35% | 45,34 | 45,90 | 44,56 | 656.049 |
| 28 Ott 2024 | 45,30 | 0,56 | 1,25% | 44,96 | 46,15 | 44,8823 | 1.036.071 |
| 26 Ott 2024 | 44,74 | 0,68 | 1,54% | 44,25 | 45,88 | 43,81 | 1.119.951 |
| 25 Ott 2024 | 44,06 | 0,11 | 0,25% | 43,99 | 45,012 | 43,295 | 981.115 |
| 24 Ott 2024 | 43,95 | -1,09 | -2,41% | 44,71 | 44,79 | 43,65 | 1.065.484 |
| 23 Ott 2024 | 45,035 | 1,58 | 3,65% | 45,375 | 45,96 | 43,29 | 2.092.421 |
| 22 Ott 2024 | 43,45 | 0,58 | 1,35% | 42,63 | 44,48 | 42,395 | 1.376.902 |
| 19 Ott 2024 | 42,87 | -0,22 | -0,51% | 43,53 | 43,6344 | 42,00 | 1.731.351 |
| 18 Ott 2024 | 43,09 | -0,93 | -2,11% | 44,02 | 44,38 | 42,56 | 5.573.563 |
| 17 Ott 2024 | 44,02 | -0,89 | -1,98% | 45,00 | 45,35 | 43,25 | 1.677.216 |
| 16 Ott 2024 | 44,91 | -4,77 | -9,60% | 51,77 | 51,77 | 44,88 | 2.780.703 |
| 15 Ott 2024 | 49,68 | -0,32 | -0,64% | 50,00 | 50,225 | 48,36 | 1.185.327 |
| 12 Ott 2024 | 50,00 | -0,26 | -0,52% | 50,02 | 50,255 | 48,62 | 478.749 |
| 11 Ott 2024 | 50,26 | 1,42 | 2,91% | 47,98 | 50,60 | 47,98 | 895.392 |
| 10 Ott 2024 | 48,84 | 0,78 | 1,62% | 48,42 | 49,33 | 47,82 | 613.319 |
| 09 Ott 2024 | 48,06 | -1,52 | -3,07% | 49,00 | 49,23 | 47,63 | 636.811 |
| 08 Ott 2024 | 49,58 | 0,51 | 1,04% | 49,31 | 50,475 | 48,61 | 731.697 |
| 05 Ott 2024 | 49,07 | 1,28 | 2,68% | 49,069 | 50,83 | 48,30 | 693.407 |
| 04 Ott 2024 | 47,79 | -0,89 | -1,83% | 48,77 | 48,97 | 46,73 | 516.715 |
| 03 Ott 2024 | 48,68 | 1,20 | 2,53% | 47,025 | 49,27 | 45,66 | 890.874 |
| 02 Ott 2024 | 47,48 | -1,25 | -2,57% | 48,73 | 49,26 | 46,75 | 1.435.225 |
| 01 Ott 2024 | 48,73 | -0,54 | -1,10% | 50,93 | 50,95 | 48,05 | 1.095.043 |
| 28 Set 2024 | 49,27 | 2,42 | 5,17% | 47,32 | 49,865 | 47,00 | 984.007 |
| 27 Set 2024 | 46,85 | 3,30 | 7,58% | 44,57 | 47,45 | 44,00 | 1.667.104 |
| 26 Set 2024 | 43,55 | -1,71 | -3,78% | 44,96 | 45,29 | 43,13 | 1.202.231 |
| 25 Set 2024 | 45,26 | -0,66 | -1,44% | 45,79 | 46,345 | 44,86 | 1.179.706 |
| 24 Set 2024 | 45,92 | -2,61 | -5,38% | 48,77 | 48,79 | 45,82 | 1.704.347 |
| 21 Set 2024 | 48,53 | -2,30 | -4,52% | 51,04 | 51,58 | 48,31 | 1.130.785 |
| 20 Set 2024 | 50,83 | 0,92 | 1,84% | 50,37 | 51,30 | 50,18 | 599.774 |
| 19 Set 2024 | 49,91 | -1,26 | -2,46% | 51,18 | 51,52 | 49,79 | 541.159 |
| 18 Set 2024 | 51,17 | -0,12 | -0,23% | 51,40 | 52,15 | 50,86 | 464.349 |
| 17 Set 2024 | 51,29 | 0,98 | 1,95% | 50,35 | 52,31 | 50,35 | 863.243 |
| 14 Set 2024 | 50,31 | -0,41 | -0,81% | 50,70 | 51,21 | 50,095 | 405.810 |
| 13 Set 2024 | 50,72 | 0,97 | 1,95% | 49,57 | 51,88 | 48,97 | 860.164 |
| 12 Set 2024 | 49,75 | -0,05 | -0,10% | 50,08 | 50,32 | 49,18 | 398.552 |
| 11 Set 2024 | 49,80 | -0,56 | -1,11% | 50,47 | 50,86 | 49,68 | 349.240 |
| 10 Set 2024 | 50,36 | 2,07 | 4,29% | 48,87 | 50,60 | 48,23 | 1.155.591 |
| 07 Set 2024 | 48,29 | -5,76 | -10,66% | 54,25 | 54,315 | 47,74 | 2.796.691 |
| 06 Set 2024 | 54,05 | -3,34 | -5,82% | 57,16 | 57,20 | 53,91 | 791.109 |
| 05 Set 2024 | 57,39 | 0,06 | 0,10% | 56,99 | 57,94 | 56,73 | 613.955 |
| 04 Set 2024 | 57,33 | -0,22 | -0,38% | 57,85 | 59,62 | 57,24 | 991.902 |
| 31 Ago 2024 | 57,55 | 0,84 | 1,48% | 56,81 | 57,72 | 56,81 | 561.890 |
| 30 Ago 2024 | 56,71 | 0,05 | 0,09% | 57,24 | 57,49 | 56,46 | 485.013 |
| 29 Ago 2024 | 56,66 | -0,36 | -0,63% | 57,40 | 57,72 | 56,56 | 426.666 |
| 28 Ago 2024 | 57,02 | 0,39 | 0,69% | 56,57 | 57,09 | 56,09 | 285.587 |
| 27 Ago 2024 | 56,63 | -0,87 | -1,51% | 57,51 | 57,80 | 56,00 | 313.483 |
|
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 |
