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 | 30,48 | -0,20 | -0,65% | 30,87 | 31,39 | 29,95 | 26.490.722 |
| 31 Dic 2024 | 30,68 | -1,30 | -4,07% | 31,32 | 31,49 | 30,12 | 32.016.416 |
| 28 Dic 2024 | 31,98 | -1,76 | -5,22% | 33,25 | 33,52 | 31,64 | 31.997.792 |
| 27 Dic 2024 | 33,74 | -0,59 | -1,72% | 35,06 | 35,41 | 33,00 | 28.162.279 |
| 24 Dic 2024 | 34,33 | 1,93 | 5,96% | 32,33 | 35,50 | 32,19 | 41.339.740 |
| 24 Dic 2024 | 32,40 | 0,81 | 2,56% | 31,815 | 32,585 | 31,59 | 25.967.901 |
| 21 Dic 2024 | 31,59 | 0,35 | 1,12% | 30,88 | 33,47 | 30,51 | 85.595.816 |
| 20 Dic 2024 | 31,24 | -0,99 | -3,07% | 32,86 | 33,47 | 30,82 | 38.999.198 |
| 19 Dic 2024 | 32,23 | -1,57 | -4,64% | 33,81 | 34,72 | 32,01 | 47.904.219 |
| 18 Dic 2024 | 33,80 | 0,36 | 1,08% | 33,64 | 35,37 | 33,34 | 41.734.629 |
| 17 Dic 2024 | 33,44 | -3,01 | -8,26% | 31,58 | 35,38 | 31,25 | 82.480.143 |
| 14 Dic 2024 | 36,45 | -1,48 | -3,90% | 37,00 | 37,55 | 35,55 | 62.877.039 |
| 13 Dic 2024 | 37,93 | -0,36 | -0,94% | 37,82 | 39,80 | 37,50 | 39.198.720 |
| 12 Dic 2024 | 38,29 | -2,25 | -5,55% | 38,26 | 38,80 | 36,07 | 79.381.379 |
| 11 Dic 2024 | 40,54 | -3,62 | -8,20% | 43,39 | 43,22 | 39,78 | 83.192.893 |
| 10 Dic 2024 | 44,16 | 0,23 | 0,52% | 47,93 | 48,00 | 44,09 | 98.492.830 |
| 07 Dic 2024 | 43,93 | 2,79 | 6,78% | 42,03 | 44,97 | 41,34 | 106.582.478 |
| 06 Dic 2024 | 41,14 | -0,67 | -1,60% | 42,44 | 42,83 | 40,92 | 70.960.847 |
| 05 Dic 2024 | 41,81 | 1,60 | 3,98% | 40,145 | 42,50 | 39,52 | 96.826.000 |
| 04 Dic 2024 | 40,21 | -1,79 | -4,26% | 44,42 | 45,9896 | 38,82 | 203.856.105 |
| 03 Dic 2024 | 42,00 | 9,36 | 28,68% | 37,78 | 44,15 | 35,32 | 261.245.033 |
| 29 Nov 2024 | 32,64 | -2,43 | -6,93% | 33,01 | 33,49 | 31,11 | 60.124.325 |
| 28 Nov 2024 | 35,07 | 0,64 | 1,86% | 35,26 | 37,1001 | 34,44 | 63.112.517 |
| 27 Nov 2024 | 34,43 | -3,98 | -10,36% | 37,55 | 37,53 | 34,03 | 95.033.153 |
| 26 Nov 2024 | 38,41 | 5,26 | 15,87% | 36,025 | 39,23 | 35,76 | 167.920.867 |
| 23 Nov 2024 | 33,15 | 3,45 | 11,62% | 30,77 | 34,3675 | 30,502 | 159.276.875 |
| 22 Nov 2024 | 29,70 | 3,90 | 15,12% | 27,68 | 30,50 | 26,51 | 117.793.143 |
| 21 Nov 2024 | 25,80 | -2,47 | -8,74% | 27,29 | 27,71 | 24,82 | 104.198.854 |
| 20 Nov 2024 | 28,27 | 6,73 | 31,24% | 27,11 | 29,50 | 25,61 | 234.657.458 |
| 19 Nov 2024 | 21,54 | 2,96 | 15,93% | 20,03 | 23,8602 | 20,00 | 184.952.059 |
| 16 Nov 2024 | 18,58 | 0,57 | 3,16% | 17,80 | 18,79 | 17,25 | 70.843.694 |
| 15 Nov 2024 | 18,01 | -2,32 | -11,41% | 17,98 | 19,24 | 17,365 | 94.940.494 |
| 14 Nov 2024 | 20,33 | -1,37 | -6,31% | 21,02 | 21,7999 | 20,275 | 54.604.685 |
| 13 Nov 2024 | 21,70 | -1,53 | -6,59% | 22,09 | 23,055 | 21,58 | 43.905.285 |
| 12 Nov 2024 | 23,23 | -1,29 | -5,26% | 22,35 | 23,6558 | 21,31 | 71.115.564 |
| 09 Nov 2024 | 24,52 | -0,96 | -3,77% | 25,70 | 26,25 | 23,76 | 60.478.743 |
| 08 Nov 2024 | 25,48 | 2,78 | 12,25% | 22,48 | 25,78 | 22,11 | 88.080.116 |
| 07 Nov 2024 | 22,70 | -5,00 | -18,05% | 20,82 | 23,00 | 20,20 | 116.966.621 |
| 06 Nov 2024 | 27,70 | 1,67 | 6,42% | 25,975 | 28,00 | 25,10 | 104.644.840 |
| 05 Nov 2024 | 26,03 | -0,02 | -0,08% | 24,89 | 27,97 | 23,90 | 91.959.277 |
| 01 Nov 2024 | 26,05 | -3,06 | -10,51% | 27,60 | 28,75 | 25,71 | 102.480.729 |
| 31 Ott 2024 | 29,11 | -3,96 | -11,97% | 30,06 | 30,8788 | 27,2494 | 129.014.757 |
| 30 Ott 2024 | 33,07 | -16,05 | -32,68% | 34,85 | 38,00 | 32,20 | 235.517.099 |
| 29 Ott 2024 | 49,12 | 1,40 | 2,93% | 47,67 | 49,70 | 46,75 | 35.155.058 |
| 28 Ott 2024 | 47,72 | 0,45 | 0,95% | 47,81 | 48,72 | 47,28 | 27.335.931 |
| 26 Ott 2024 | 47,27 | 1,04 | 2,25% | 46,66 | 48,40 | 46,46 | 32.199.436 |
| 25 Ott 2024 | 46,23 | 0,87 | 1,92% | 45,665 | 47,24 | 45,63 | 23.687.564 |
| 24 Ott 2024 | 45,36 | -0,61 | -1,33% | 45,442 | 46,13 | 44,64 | 24.260.477 |
| 23 Ott 2024 | 45,97 | -1,83 | -3,83% | 47,79 | 48,17 | 44,81 | 41.200.973 |
| 22 Ott 2024 | 47,80 | 0,54 | 1,14% | 47,39 | 48,88 | 46,93 | 36.168.122 |
| 19 Ott 2024 | 47,26 | -0,33 | -0,68% | 48,08 | 48,975 | 47,01 | 31.874.346 |
| 18 Ott 2024 | 47,585 | -1,17 | -2,39% | 50,40 | 50,61 | 47,15 | 47.731.987 |
| 17 Ott 2024 | 48,75 | 0,99 | 2,07% | 48,36 | 50,346 | 47,26 | 50.086.127 |
| 16 Ott 2024 | 47,76 | 0,37 | 0,78% | 47,35 | 48,61 | 45,73 | 38.167.457 |
| 15 Ott 2024 | 47,39 | -0,41 | -0,86% | 48,16 | 49,46 | 46,44 | 45.175.155 |
| 12 Ott 2024 | 47,80 | 1,33 | 2,86% | 45,83 | 48,15 | 45,76 | 40.697.601 |
| 11 Ott 2024 | 46,47 | -0,82 | -1,73% | 45,79 | 47,00 | 44,40 | 40.571.126 |
| 10 Ott 2024 | 47,29 | 1,94 | 4,28% | 45,85 | 49,35 | 45,55 | 65.788.924 |
| 09 Ott 2024 | 45,35 | -2,39 | -5,01% | 50,06 | 50,10 | 44,06 | 106.063.451 |
| 08 Ott 2024 | 47,74 | 6,51 | 15,79% | 41,53 | 48,495 | 41,5101 | 106.051.784 |
| 05 Ott 2024 | 41,23 | -0,32 | -0,77% | 42,30 | 42,9199 | 40,52 | 31.002.357 |
|
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 |
