Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 53,68 | -1,74 | -3,14% | 53,57 | 54,18 | 52,895 | 1.504.590 |
| 01 Feb 2025 | 55,42 | -1,00 | -1,77% | 56,02 | 56,565 | 55,08 | 1.125.418 |
| 31 Gen 2025 | 56,42 | 1,55 | 2,82% | 56,57 | 56,58 | 55,45 | 1.100.449 |
| 30 Gen 2025 | 54,87 | -0,50 | -0,90% | 55,37 | 55,62 | 54,03 | 1.756.422 |
| 29 Gen 2025 | 55,37 | 0,68 | 1,24% | 55,09 | 55,87 | 54,65 | 1.670.132 |
| 28 Gen 2025 | 54,69 | -3,45 | -5,93% | 57,80 | 57,805 | 54,46 | 2.528.231 |
| 25 Gen 2025 | 58,14 | -0,76 | -1,29% | 59,01 | 59,36 | 58,08 | 1.059.284 |
| 24 Gen 2025 | 58,90 | 0,00 | 0,00% | 58,90 | 58,90 | 58,90 | 0 |
| 23 Gen 2025 | 58,90 | -1,54 | -2,55% | 60,89 | 60,89 | 58,21 | 2.044.990 |
| 22 Gen 2025 | 60,44 | 5,43 | 9,87% | 57,57 | 60,57 | 57,53 | 3.231.004 |
| 18 Gen 2025 | 55,01 | 1,80 | 3,38% | 54,18 | 55,532 | 53,42 | 2.236.234 |
| 17 Gen 2025 | 53,21 | -1,41 | -2,58% | 54,78 | 54,78 | 52,84 | 2.276.178 |
| 16 Gen 2025 | 54,62 | -1,25 | -2,24% | 56,91 | 56,91 | 54,34 | 2.084.708 |
| 15 Gen 2025 | 55,87 | 0,05 | 0,09% | 56,92 | 57,59 | 55,08 | 2.223.245 |
| 14 Gen 2025 | 55,82 | -1,14 | -2,00% | 57,97 | 58,10 | 52,93 | 3.453.781 |
| 11 Gen 2025 | 56,96 | -0,14 | -0,24% | 57,355 | 58,135 | 56,37 | 2.620.066 |
| 09 Gen 2025 | 57,095 | 0,41 | 0,71% | 56,05 | 57,5015 | 55,4504 | 1.522.751 |
| 08 Gen 2025 | 56,69 | -1,75 | -2,99% | 58,585 | 59,05 | 56,52 | 1.499.871 |
| 07 Gen 2025 | 58,44 | 0,89 | 1,56% | 57,39 | 58,54 | 56,50 | 1.924.280 |
| 04 Gen 2025 | 57,545 | 0,70 | 1,24% | 56,64 | 57,76 | 55,79 | 1.595.575 |
| 03 Gen 2025 | 56,84 | 1,96 | 3,57% | 55,45 | 57,00 | 55,16 | 2.021.823 |
| 01 Gen 2025 | 54,88 | -0,30 | -0,53% | 55,73 | 56,01 | 54,46 | 1.241.367 |
| 31 Dic 2024 | 55,175 | -0,64 | -1,14% | 54,43 | 56,03 | 54,38 | 1.688.737 |
| 28 Dic 2024 | 55,81 | 0,10 | 0,18% | 55,65 | 56,37 | 55,44 | 937.514 |
| 27 Dic 2024 | 55,71 | 1,16 | 2,13% | 54,23 | 56,06 | 54,1545 | 1.230.531 |
| 24 Dic 2024 | 54,55 | -0,10 | -0,18% | 54,80 | 54,81 | 54,25 | 577.280 |
| 24 Dic 2024 | 54,65 | -0,44 | -0,80% | 55,21 | 55,49 | 54,14 | 1.401.380 |
| 21 Dic 2024 | 55,09 | 1,35 | 2,51% | 53,14 | 55,985 | 52,77 | 3.392.338 |
| 20 Dic 2024 | 53,74 | 0,70 | 1,32% | 53,72 | 54,52 | 52,99 | 1.651.925 |
| 19 Dic 2024 | 53,04 | -2,10 | -3,81% | 55,05 | 55,42 | 52,53 | 1.815.923 |
| 18 Dic 2024 | 55,14 | 0,42 | 0,77% | 54,83 | 55,7999 | 54,50 | 1.942.244 |
| 17 Dic 2024 | 54,72 | 2,28 | 4,35% | 52,845 | 55,21 | 52,845 | 2.134.217 |
| 14 Dic 2024 | 52,44 | 0,67 | 1,29% | 51,85 | 52,8581 | 51,585 | 1.531.520 |
| 13 Dic 2024 | 51,77 | 0,20 | 0,39% | 51,34 | 52,11 | 50,80 | 1.640.710 |
| 12 Dic 2024 | 51,57 | 1,02 | 2,02% | 50,60 | 51,58 | 50,42 | 1.531.381 |
| 11 Dic 2024 | 50,55 | 1,33 | 2,70% | 49,24 | 50,78 | 48,96 | 1.721.565 |
| 10 Dic 2024 | 49,22 | -0,76 | -1,52% | 50,12 | 50,365 | 48,81 | 1.968.705 |
| 07 Dic 2024 | 49,98 | -0,68 | -1,34% | 50,949 | 50,949 | 49,40 | 2.126.504 |
| 06 Dic 2024 | 50,66 | -1,89 | -3,60% | 52,01 | 52,1121 | 50,33 | 2.490.294 |
| 05 Dic 2024 | 52,55 | 1,85 | 3,65% | 51,00 | 52,68 | 50,65 | 2.208.057 |
| 04 Dic 2024 | 50,70 | -0,35 | -0,69% | 50,83 | 51,49 | 50,56 | 2.194.128 |
| 03 Dic 2024 | 51,05 | 2,31 | 4,73% | 48,87 | 51,38 | 48,795 | 3.613.117 |
| 29 Nov 2024 | 48,745 | 1,26 | 2,64% | 48,03 | 49,48 | 47,9214 | 2.148.083 |
| 28 Nov 2024 | 47,49 | 7,35 | 18,31% | 45,57 | 48,06 | 44,55 | 8.003.643 |
| 27 Nov 2024 | 40,14 | -0,32 | -0,79% | 39,86 | 40,22 | 39,22 | 4.276.155 |
| 26 Nov 2024 | 40,46 | 1,48 | 3,80% | 39,70 | 40,93 | 39,61 | 3.088.756 |
| 23 Nov 2024 | 38,98 | 1,62 | 4,34% | 38,25 | 39,25 | 38,25 | 1.666.167 |
| 22 Nov 2024 | 37,36 | 0,45 | 1,22% | 37,24 | 37,48 | 36,48 | 1.488.361 |
| 21 Nov 2024 | 36,91 | -0,71 | -1,89% | 37,555 | 37,84 | 36,71 | 1.621.868 |
| 20 Nov 2024 | 37,62 | -0,78 | -2,03% | 38,22 | 38,30 | 37,30 | 1.175.189 |
| 19 Nov 2024 | 38,40 | 0,18 | 0,47% | 38,4962 | 39,18 | 38,35 | 1.215.556 |
| 16 Nov 2024 | 38,22 | -0,62 | -1,60% | 39,01 | 39,01 | 38,04 | 1.323.884 |
| 15 Nov 2024 | 38,84 | -0,42 | -1,07% | 39,41 | 39,58 | 38,715 | 1.107.521 |
| 14 Nov 2024 | 39,26 | 0,53 | 1,38% | 39,17 | 40,49 | 39,07 | 1.514.857 |
| 13 Nov 2024 | 38,725 | -0,21 | -0,53% | 38,44 | 39,0619 | 38,31 | 1.025.809 |
| 12 Nov 2024 | 38,93 | 1,21 | 3,21% | 38,435 | 39,69 | 38,395 | 1.509.582 |
| 09 Nov 2024 | 37,72 | 0,41 | 1,10% | 37,13 | 37,80 | 36,83 | 1.175.128 |
| 08 Nov 2024 | 37,31 | 1,05 | 2,90% | 36,53 | 37,92 | 36,53 | 1.074.084 |
| 07 Nov 2024 | 36,26 | -0,08 | -0,22% | 37,915 | 37,92 | 35,91 | 1.560.856 |
|
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 |
