Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Gen 2025 | 54,79 | 0,43 | 0,79% | 54,71 | 55,37 | 54,50 | 300.403 |
| 31 Dic 2024 | 54,36 | -0,27 | -0,49% | 54,22 | 54,665 | 53,59 | 489.699 |
| 28 Dic 2024 | 54,63 | -0,75 | -1,35% | 54,99 | 55,52 | 54,07 | 564.035 |
| 27 Dic 2024 | 55,38 | 0,28 | 0,51% | 54,78 | 55,495 | 54,15 | 189.714 |
| 24 Dic 2024 | 55,10 | 0,95 | 1,75% | 54,49 | 55,165 | 54,15 | 96.894 |
| 24 Dic 2024 | 54,15 | -0,31 | -0,57% | 54,17 | 54,61 | 53,755 | 203.109 |
| 21 Dic 2024 | 54,46 | -0,94 | -1,70% | 54,815 | 55,89 | 54,33 | 785.838 |
| 20 Dic 2024 | 55,40 | -0,83 | -1,48% | 56,37 | 56,925 | 55,36 | 407.600 |
| 19 Dic 2024 | 56,23 | -2,41 | -4,11% | 59,22 | 59,515 | 55,66 | 304.500 |
| 18 Dic 2024 | 58,64 | -1,58 | -2,62% | 59,86 | 60,30 | 58,315 | 306.151 |
| 17 Dic 2024 | 60,22 | 0,27 | 0,45% | 59,89 | 60,61 | 59,695 | 345.106 |
| 14 Dic 2024 | 59,95 | -0,98 | -1,61% | 61,15 | 61,2879 | 59,69 | 362.370 |
| 13 Dic 2024 | 60,93 | -0,47 | -0,77% | 61,23 | 61,69 | 60,445 | 225.868 |
| 12 Dic 2024 | 61,40 | 0,75 | 1,24% | 61,29 | 61,745 | 60,875 | 380.742 |
| 11 Dic 2024 | 60,65 | -0,87 | -1,41% | 60,99 | 61,5648 | 60,36 | 206.670 |
| 10 Dic 2024 | 61,52 | -0,42 | -0,68% | 62,37 | 62,72 | 61,42 | 277.087 |
| 07 Dic 2024 | 61,94 | 0,23 | 0,37% | 62,28 | 62,375 | 61,80 | 214.760 |
| 06 Dic 2024 | 61,71 | -0,46 | -0,74% | 61,86 | 62,155 | 61,155 | 174.376 |
| 05 Dic 2024 | 62,17 | 0,89 | 1,45% | 62,11 | 63,09 | 61,83 | 298.816 |
| 04 Dic 2024 | 61,28 | -0,73 | -1,18% | 61,31 | 61,64 | 60,72 | 716.895 |
| 03 Dic 2024 | 62,01 | 0,06 | 0,10% | 61,82 | 62,5838 | 61,40 | 244.479 |
| 29 Nov 2024 | 61,95 | 0,45 | 0,73% | 62,36 | 62,78 | 61,83 | 190.577 |
| 28 Nov 2024 | 61,50 | -0,24 | -0,39% | 62,36 | 62,70 | 61,225 | 198.389 |
| 27 Nov 2024 | 61,74 | -1,13 | -1,80% | 62,12 | 62,12 | 60,69 | 252.163 |
| 26 Nov 2024 | 62,87 | 2,87 | 4,78% | 60,90 | 63,3975 | 59,54 | 601.005 |
| 23 Nov 2024 | 60,00 | 0,68 | 1,15% | 59,63 | 60,29 | 59,45 | 411.754 |
| 22 Nov 2024 | 59,32 | 1,05 | 1,80% | 58,89 | 59,44 | 58,285 | 384.391 |
| 21 Nov 2024 | 58,27 | -0,67 | -1,14% | 59,05 | 59,05 | 57,72 | 369.646 |
| 20 Nov 2024 | 58,94 | -1,58 | -2,61% | 59,715 | 60,005 | 58,60 | 294.633 |
| 19 Nov 2024 | 60,52 | -0,14 | -0,23% | 60,77 | 61,305 | 60,44 | 298.870 |
| 16 Nov 2024 | 60,66 | -0,60 | -0,98% | 61,65 | 61,77 | 60,47 | 353.444 |
| 15 Nov 2024 | 61,26 | -1,27 | -2,03% | 62,785 | 63,16 | 60,86 | 474.226 |
| 14 Nov 2024 | 62,53 | -0,45 | -0,71% | 63,50 | 63,66 | 62,49 | 595.772 |
| 13 Nov 2024 | 62,98 | -0,77 | -1,21% | 63,13 | 63,90 | 62,545 | 498.512 |
| 12 Nov 2024 | 63,75 | 0,80 | 1,27% | 63,52 | 64,23 | 63,40 | 447.291 |
| 09 Nov 2024 | 62,95 | 0,02 | 0,03% | 62,86 | 63,81 | 62,315 | 597.960 |
| 08 Nov 2024 | 62,93 | -1,65 | -2,55% | 64,255 | 64,505 | 62,82 | 504.964 |
| 07 Nov 2024 | 64,58 | 5,08 | 8,54% | 61,45 | 65,15 | 61,45 | 1.061.371 |
| 06 Nov 2024 | 59,50 | 1,42 | 2,44% | 57,80 | 59,805 | 57,38 | 428.443 |
| 05 Nov 2024 | 58,08 | 0,62 | 1,08% | 56,83 | 59,03 | 56,79 | 605.293 |
| 01 Nov 2024 | 57,46 | 0,88 | 1,56% | 57,48 | 57,83 | 56,79 | 599.767 |
| 31 Ott 2024 | 56,58 | -1,76 | -3,02% | 58,04 | 59,56 | 56,34 | 666.141 |
| 30 Ott 2024 | 58,34 | 3,47 | 6,32% | 57,39 | 60,55 | 55,21 | 806.654 |
| 29 Ott 2024 | 54,87 | -0,44 | -0,80% | 54,995 | 55,83 | 54,735 | 631.883 |
| 28 Ott 2024 | 55,31 | 1,80 | 3,36% | 54,13 | 55,39 | 54,00 | 383.849 |
| 26 Ott 2024 | 53,51 | 0,42 | 0,79% | 53,69 | 54,37 | 53,25 | 279.515 |
| 25 Ott 2024 | 53,09 | 0,25 | 0,47% | 52,995 | 53,26 | 52,57 | 243.003 |
| 24 Ott 2024 | 52,84 | 0,97 | 1,87% | 51,76 | 52,95 | 51,76 | 366.545 |
| 23 Ott 2024 | 51,87 | 0,28 | 0,54% | 51,17 | 51,8825 | 50,60 | 215.959 |
| 22 Ott 2024 | 51,59 | -0,54 | -1,04% | 52,12 | 52,565 | 51,24 | 258.994 |
| 19 Ott 2024 | 52,13 | -0,25 | -0,48% | 52,55 | 52,58 | 51,925 | 224.145 |
| 18 Ott 2024 | 52,38 | -0,37 | -0,70% | 52,97 | 52,97 | 51,95 | 190.631 |
| 17 Ott 2024 | 52,75 | 1,59 | 3,11% | 51,84 | 53,41 | 51,69 | 294.290 |
| 16 Ott 2024 | 51,16 | -1,17 | -2,24% | 52,15 | 52,51 | 51,14 | 402.434 |
| 15 Ott 2024 | 52,33 | 0,73 | 1,41% | 51,34 | 52,35 | 51,17 | 157.637 |
| 12 Ott 2024 | 51,60 | 1,22 | 2,42% | 50,33 | 51,64 | 50,33 | 151.904 |
| 11 Ott 2024 | 50,38 | -0,32 | -0,63% | 49,83 | 50,41 | 49,515 | 222.666 |
| 10 Ott 2024 | 50,70 | 0,09 | 0,18% | 50,65 | 51,13 | 50,38 | 140.430 |
| 09 Ott 2024 | 50,61 | 0,02 | 0,04% | 50,59 | 51,09 | 49,84 | 138.936 |
| 08 Ott 2024 | 50,59 | 0,17 | 0,34% | 49,98 | 50,6771 | 49,785 | 232.761 |
| 05 Ott 2024 | 50,42 | 0,65 | 1,31% | 50,88 | 50,91 | 50,22 | 164.498 |
|
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 |
