Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 57,29 | -0,61 | -1,05% | 56,75 | 57,61 | 56,3401 | 492.727 |
| 11 Gen 2025 | 57,90 | -2,79 | -4,60% | 59,27 | 59,27 | 57,44 | 383.757 |
| 09 Gen 2025 | 60,69 | 1,71 | 2,90% | 58,515 | 60,78 | 58,515 | 471.559 |
| 08 Gen 2025 | 58,98 | -1,68 | -2,77% | 60,61 | 60,615 | 58,27 | 827.289 |
| 07 Gen 2025 | 60,66 | 0,32 | 0,53% | 61,4294 | 61,89 | 60,25 | 675.260 |
| 04 Gen 2025 | 60,34 | 1,65 | 2,81% | 59,11 | 60,4225 | 58,805 | 426.835 |
| 03 Gen 2025 | 58,69 | 0,81 | 1,40% | 58,28 | 59,49 | 57,77 | 453.468 |
| 01 Gen 2025 | 57,88 | -0,69 | -1,18% | 59,06 | 59,37 | 57,815 | 369.445 |
| 31 Dic 2024 | 58,57 | -1,31 | -2,19% | 58,99 | 59,2536 | 58,25 | 279.106 |
| 28 Dic 2024 | 59,88 | -1,05 | -1,72% | 60,485 | 60,58 | 59,23 | 274.332 |
| 27 Dic 2024 | 60,93 | 0,67 | 1,11% | 60,00 | 61,05 | 59,8101 | 220.128 |
| 24 Dic 2024 | 60,26 | 0,74 | 1,24% | 59,91 | 60,50 | 59,72 | 168.574 |
| 24 Dic 2024 | 59,52 | 1,40 | 2,41% | 59,07 | 60,11 | 58,30 | 462.865 |
| 21 Dic 2024 | 58,12 | -0,21 | -0,36% | 57,13 | 58,62 | 57,13 | 1.684.557 |
| 20 Dic 2024 | 58,33 | 1,05 | 1,83% | 58,30 | 59,40 | 58,08 | 668.691 |
| 19 Dic 2024 | 57,28 | -5,02 | -8,06% | 62,0625 | 62,32 | 56,83 | 847.245 |
| 18 Dic 2024 | 62,30 | -1,34 | -2,11% | 63,09 | 63,18 | 61,14 | 615.764 |
| 17 Dic 2024 | 63,64 | 1,69 | 2,73% | 62,10 | 64,55 | 62,10 | 758.611 |
| 14 Dic 2024 | 61,95 | -0,06 | -0,10% | 62,17 | 62,70 | 61,53 | 640.983 |
| 13 Dic 2024 | 62,01 | 0,05 | 0,08% | 62,12 | 62,85 | 61,25 | 603.335 |
| 12 Dic 2024 | 61,96 | 1,86 | 3,09% | 60,22 | 62,455 | 59,94 | 844.672 |
| 11 Dic 2024 | 60,10 | 0,28 | 0,47% | 59,395 | 60,46 | 58,80 | 989.614 |
| 10 Dic 2024 | 59,82 | -0,39 | -0,65% | 60,21 | 60,44 | 58,68 | 1.626.583 |
| 07 Dic 2024 | 60,21 | -2,03 | -3,26% | 62,58 | 62,58 | 60,03 | 1.113.621 |
| 06 Dic 2024 | 62,24 | -0,72 | -1,14% | 62,585 | 62,9464 | 61,84 | 721.413 |
| 05 Dic 2024 | 62,96 | 0,11 | 0,18% | 62,54 | 63,70 | 62,22 | 677.028 |
| 04 Dic 2024 | 62,85 | -1,95 | -3,01% | 64,16 | 64,85 | 62,71 | 616.701 |
| 03 Dic 2024 | 64,80 | -1,09 | -1,65% | 65,76 | 66,17 | 64,635 | 534.614 |
| 29 Nov 2024 | 65,89 | -0,15 | -0,23% | 65,75 | 66,41 | 65,61 | 425.652 |
| 28 Nov 2024 | 66,04 | -0,69 | -1,03% | 67,65 | 67,68 | 64,94 | 597.324 |
| 27 Nov 2024 | 66,73 | 0,04 | 0,06% | 66,11 | 67,09 | 65,62 | 316.863 |
| 26 Nov 2024 | 66,69 | -0,36 | -0,54% | 67,82 | 68,2922 | 66,13 | 571.953 |
| 23 Nov 2024 | 67,05 | 1,04 | 1,58% | 66,10 | 67,155 | 65,73 | 284.190 |
| 22 Nov 2024 | 66,01 | 0,76 | 1,16% | 66,13 | 66,73 | 65,00 | 389.743 |
| 21 Nov 2024 | 65,25 | -0,05 | -0,08% | 65,485 | 65,76 | 64,31 | 357.085 |
| 20 Nov 2024 | 65,30 | 0,54 | 0,83% | 64,315 | 65,745 | 63,98 | 433.419 |
| 19 Nov 2024 | 64,76 | -0,24 | -0,37% | 65,25 | 65,78 | 64,49 | 377.023 |
| 16 Nov 2024 | 65,00 | -0,36 | -0,55% | 65,69 | 66,07 | 64,50 | 690.075 |
| 15 Nov 2024 | 65,36 | 1,24 | 1,93% | 64,80 | 65,615 | 63,7146 | 586.710 |
| 14 Nov 2024 | 64,12 | -3,91 | -5,75% | 69,09 | 69,09 | 64,00 | 737.148 |
| 13 Nov 2024 | 68,03 | -1,29 | -1,86% | 68,85 | 69,54 | 67,75 | 1.420.420 |
| 12 Nov 2024 | 69,32 | 1,29 | 1,90% | 69,84 | 70,38 | 67,50 | 772.898 |
| 09 Nov 2024 | 68,03 | 3,18 | 4,90% | 60,03 | 68,70 | 60,01 | 879.750 |
| 08 Nov 2024 | 64,85 | -1,25 | -1,89% | 66,28 | 66,435 | 64,76 | 718.536 |
| 07 Nov 2024 | 66,10 | 6,32 | 10,57% | 63,02 | 66,15 | 62,75 | 1.175.986 |
| 06 Nov 2024 | 59,78 | 0,55 | 0,93% | 59,87 | 60,91 | 59,54 | 444.218 |
| 05 Nov 2024 | 59,23 | 0,23 | 0,39% | 58,60 | 60,32 | 58,60 | 439.159 |
| 01 Nov 2024 | 59,00 | -1,13 | -1,88% | 60,32 | 60,32 | 58,97 | 479.371 |
| 31 Ott 2024 | 60,13 | -1,18 | -1,92% | 61,17 | 61,30 | 59,72 | 384.840 |
| 30 Ott 2024 | 61,31 | -0,64 | -1,03% | 61,48 | 62,495 | 61,30 | 362.571 |
| 29 Ott 2024 | 61,95 | 0,37 | 0,60% | 61,03 | 61,955 | 61,03 | 238.388 |
| 28 Ott 2024 | 61,58 | 0,74 | 1,22% | 61,30 | 61,79 | 61,28 | 277.030 |
| 26 Ott 2024 | 60,84 | -1,08 | -1,74% | 62,53 | 62,99 | 60,55 | 277.318 |
| 25 Ott 2024 | 61,92 | 1,64 | 2,72% | 60,75 | 62,10 | 60,64 | 401.010 |
| 24 Ott 2024 | 60,28 | -0,34 | -0,56% | 60,50 | 61,25 | 59,695 | 414.861 |
| 23 Ott 2024 | 60,62 | 0,84 | 1,41% | 59,40 | 60,64 | 59,275 | 461.372 |
| 22 Ott 2024 | 59,78 | -1,10 | -1,81% | 60,67 | 60,89 | 59,73 | 307.950 |
| 19 Ott 2024 | 60,88 | -0,10 | -0,16% | 61,21 | 61,4368 | 60,39 | 668.518 |
| 18 Ott 2024 | 60,98 | 0,01 | 0,02% | 61,16 | 61,58 | 60,52 | 516.339 |
| 17 Ott 2024 | 60,97 | 1,81 | 3,06% | 60,06 | 61,35 | 59,78 | 799.569 |
|
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 |
