Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 27,97 | 1,18 | 4,40% | 26,67 | 28,00 | 26,67 | 33.790 |
| 07 Mar 2025 | 26,79 | 0,15 | 0,56% | 26,09 | 27,21 | 26,09 | 44.666 |
| 06 Mar 2025 | 26,64 | 0,98 | 3,82% | 25,83 | 26,65 | 25,665 | 46.041 |
| 05 Mar 2025 | 25,66 | -0,46 | -1,76% | 25,56 | 26,1509 | 25,13 | 50.277 |
| 04 Mar 2025 | 26,12 | -1,08 | -3,97% | 27,11 | 27,73 | 26,04 | 51.853 |
| 01 Mar 2025 | 27,20 | 0,49 | 1,83% | 26,67 | 27,58 | 26,67 | 54.092 |
| 28 Feb 2025 | 26,71 | -0,78 | -2,84% | 27,34 | 27,52 | 26,5601 | 41.572 |
| 27 Feb 2025 | 27,49 | 0,03 | 0,11% | 27,50 | 27,89 | 27,05 | 48.407 |
| 26 Feb 2025 | 27,46 | -0,07 | -0,25% | 27,92 | 28,25 | 27,05 | 51.656 |
| 25 Feb 2025 | 27,53 | -0,06 | -0,22% | 27,69 | 27,93 | 27,36 | 78.685 |
| 22 Feb 2025 | 27,59 | -0,67 | -2,37% | 28,66 | 28,66 | 27,19 | 47.425 |
| 21 Feb 2025 | 28,26 | -0,98 | -3,35% | 29,03 | 29,03 | 27,795 | 58.182 |
| 20 Feb 2025 | 29,24 | -1,20 | -3,94% | 29,93 | 31,00 | 29,0733 | 33.058 |
| 19 Feb 2025 | 30,44 | 0,00 | 0,00% | 30,57 | 31,15 | 29,80 | 59.932 |
| 15 Feb 2025 | 30,44 | 1,93 | 6,77% | 28,53 | 30,60 | 28,53 | 93.696 |
| 14 Feb 2025 | 28,51 | -0,15 | -0,52% | 28,81 | 28,96 | 28,01 | 73.161 |
| 13 Feb 2025 | 28,66 | -0,25 | -0,86% | 28,33 | 30,069 | 28,33 | 74.880 |
| 12 Feb 2025 | 28,91 | -0,82 | -2,76% | 29,84 | 30,55 | 27,92 | 174.765 |
| 11 Feb 2025 | 29,73 | -4,80 | -13,90% | 35,06 | 35,75 | 29,73 | 103.170 |
| 08 Feb 2025 | 34,53 | -8,42 | -19,60% | 41,32 | 43,54 | 34,52 | 75.141 |
| 07 Feb 2025 | 42,95 | -0,68 | -1,56% | 44,10 | 44,68 | 42,61 | 32.160 |
| 06 Feb 2025 | 43,63 | -0,24 | -0,55% | 44,17 | 44,17 | 43,51 | 20.906 |
| 05 Feb 2025 | 43,87 | 0,95 | 2,21% | 42,66 | 43,875 | 42,66 | 28.391 |
| 04 Feb 2025 | 42,92 | -1,30 | -2,94% | 43,10 | 43,7694 | 42,56 | 29.709 |
| 01 Feb 2025 | 44,22 | -1,37 | -3,01% | 45,41 | 45,41 | 44,00 | 31.053 |
| 31 Gen 2025 | 45,59 | -0,46 | -1,00% | 46,44 | 46,44 | 45,24 | 49.412 |
| 30 Gen 2025 | 46,05 | -0,49 | -1,05% | 46,23 | 47,19 | 45,44 | 93.409 |
| 29 Gen 2025 | 46,54 | -0,05 | -0,11% | 46,70 | 47,42 | 46,13 | 56.833 |
| 28 Gen 2025 | 46,59 | 1,20 | 2,64% | 46,18 | 46,92 | 45,97 | 86.599 |
| 25 Gen 2025 | 45,39 | 1,38 | 3,14% | 45,16 | 45,77 | 44,26 | 46.445 |
| 24 Gen 2025 | 44,01 | 0,00 | 0,00% | 44,01 | 44,01 | 44,01 | 0 |
| 23 Gen 2025 | 44,01 | -0,28 | -0,63% | 44,00 | 44,42 | 43,73 | 25.236 |
| 22 Gen 2025 | 44,29 | 0,44 | 1,00% | 44,24 | 44,75 | 43,90 | 28.619 |
| 18 Gen 2025 | 43,85 | -0,27 | -0,61% | 44,46 | 44,72 | 43,57 | 19.355 |
| 17 Gen 2025 | 44,12 | -0,05 | -0,11% | 44,17 | 44,75 | 43,89 | 26.525 |
| 16 Gen 2025 | 44,17 | 1,44 | 3,37% | 44,09 | 44,40 | 43,64 | 21.098 |
| 15 Gen 2025 | 42,73 | 0,98 | 2,35% | 42,17 | 42,975 | 41,92 | 34.222 |
| 14 Gen 2025 | 41,75 | 0,58 | 1,41% | 40,53 | 42,18 | 40,02 | 25.728 |
| 11 Gen 2025 | 41,17 | -2,33 | -5,36% | 42,50 | 42,65 | 41,16 | 32.650 |
| 09 Gen 2025 | 43,50 | 0,70 | 1,64% | 42,51 | 43,73 | 42,30 | 66.520 |
| 08 Gen 2025 | 42,80 | -0,53 | -1,22% | 43,34 | 43,68 | 42,38 | 78.618 |
| 07 Gen 2025 | 43,33 | -0,81 | -1,84% | 44,39 | 44,51 | 43,12 | 44.295 |
| 04 Gen 2025 | 44,14 | 0,39 | 0,89% | 44,23 | 44,43 | 43,34 | 24.980 |
| 03 Gen 2025 | 43,75 | -2,19 | -4,77% | 46,17 | 46,47 | 43,69 | 37.821 |
| 01 Gen 2025 | 45,94 | -0,03 | -0,07% | 46,42 | 46,88 | 45,78 | 159.225 |
| 31 Dic 2024 | 45,97 | -0,10 | -0,22% | 45,91 | 46,395 | 44,92 | 50.455 |
| 28 Dic 2024 | 46,07 | -1,34 | -2,83% | 46,95 | 47,92 | 45,64 | 42.924 |
| 27 Dic 2024 | 47,41 | 0,29 | 0,62% | 46,85 | 47,43 | 46,475 | 39.865 |
| 24 Dic 2024 | 47,12 | 1,56 | 3,42% | 45,99 | 47,17 | 45,60 | 30.564 |
| 24 Dic 2024 | 45,56 | -0,67 | -1,45% | 46,28 | 46,645 | 45,185 | 26.093 |
| 21 Dic 2024 | 46,23 | 0,42 | 0,92% | 45,25 | 46,75 | 45,25 | 58.782 |
| 20 Dic 2024 | 45,81 | 0,49 | 1,08% | 45,98 | 46,615 | 44,9628 | 49.879 |
| 19 Dic 2024 | 45,32 | -2,58 | -5,39% | 48,09 | 48,84 | 45,235 | 36.050 |
| 18 Dic 2024 | 47,90 | -0,13 | -0,27% | 47,68 | 48,99 | 46,771 | 32.741 |
| 17 Dic 2024 | 48,03 | -0,44 | -0,91% | 48,63 | 48,74 | 47,79 | 21.954 |
| 14 Dic 2024 | 48,47 | -0,36 | -0,74% | 49,13 | 49,13 | 47,65 | 27.611 |
| 13 Dic 2024 | 48,83 | -0,50 | -1,01% | 48,96 | 49,6552 | 48,52 | 29.863 |
| 12 Dic 2024 | 49,33 | 0,71 | 1,46% | 49,14 | 50,00 | 47,075 | 124.606 |
| 11 Dic 2024 | 48,62 | 0,92 | 1,93% | 47,58 | 49,21 | 46,865 | 58.820 |
|
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 |
