Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 40,00 | -4,91 | -10,93% | 44,55 | 44,55 | 39,54 | 258.539 |
| 08 Mar 2025 | 44,91 | -0,09 | -0,20% | 45,57 | 45,919 | 44,20 | 149.433 |
| 07 Mar 2025 | 45,00 | 0,95 | 2,16% | 44,65 | 46,09 | 44,20 | 125.100 |
| 06 Mar 2025 | 44,05 | 0,09 | 0,20% | 43,96 | 44,492 | 43,48 | 97.268 |
| 05 Mar 2025 | 43,96 | -1,00 | -2,22% | 44,96 | 44,96 | 42,55 | 253.998 |
| 04 Mar 2025 | 44,96 | 0,20 | 0,45% | 44,76 | 45,85 | 44,76 | 91.982 |
| 01 Mar 2025 | 44,76 | -0,22 | -0,49% | 44,98 | 45,5877 | 43,8483 | 124.217 |
| 28 Feb 2025 | 44,98 | -0,11 | -0,24% | 45,50 | 46,20 | 44,90 | 88.337 |
| 27 Feb 2025 | 45,09 | -0,88 | -1,91% | 46,09 | 46,25 | 44,82 | 72.899 |
| 26 Feb 2025 | 45,97 | 0,15 | 0,33% | 46,00 | 46,215 | 45,69 | 246.125 |
| 25 Feb 2025 | 45,82 | 0,35 | 0,77% | 45,50 | 46,38 | 45,50 | 162.761 |
| 22 Feb 2025 | 45,47 | -0,52 | -1,13% | 46,32 | 46,32 | 45,30 | 116.380 |
| 21 Feb 2025 | 45,99 | 0,29 | 0,63% | 45,30 | 46,00 | 44,31 | 91.305 |
| 20 Feb 2025 | 45,70 | 0,10 | 0,22% | 45,75 | 46,1899 | 45,44 | 125.393 |
| 19 Feb 2025 | 45,60 | 0,35 | 0,77% | 47,13 | 47,33 | 45,36 | 186.628 |
| 15 Feb 2025 | 45,25 | -0,44 | -0,96% | 47,09 | 47,50 | 44,3831 | 176.293 |
| 14 Feb 2025 | 45,69 | 2,04 | 4,67% | 45,20 | 47,00 | 45,20 | 327.569 |
| 13 Feb 2025 | 43,65 | 0,83 | 1,94% | 42,82 | 43,90 | 41,75 | 168.302 |
| 12 Feb 2025 | 42,82 | 0,08 | 0,19% | 42,76 | 43,00 | 42,61 | 44.602 |
| 11 Feb 2025 | 42,74 | 0,57 | 1,35% | 43,00 | 43,00 | 42,30 | 88.213 |
| 08 Feb 2025 | 42,17 | -0,58 | -1,36% | 42,84 | 42,98 | 41,5352 | 44.180 |
| 07 Feb 2025 | 42,75 | -0,30 | -0,70% | 42,98 | 43,37 | 42,7302 | 35.570 |
| 06 Feb 2025 | 43,05 | -0,40 | -0,92% | 43,61 | 43,73 | 42,645 | 34.529 |
| 05 Feb 2025 | 43,45 | 0,27 | 0,63% | 43,40 | 44,39 | 43,21 | 32.422 |
| 04 Feb 2025 | 43,18 | -1,87 | -4,15% | 43,61 | 44,68 | 42,6745 | 86.938 |
| 01 Feb 2025 | 45,05 | 1,70 | 3,92% | 43,72 | 45,51 | 43,2467 | 76.789 |
| 31 Gen 2025 | 43,35 | -1,75 | -3,88% | 45,08 | 45,33 | 42,89 | 89.883 |
| 30 Gen 2025 | 45,10 | -0,02 | -0,04% | 45,50 | 46,1298 | 44,8194 | 48.218 |
| 29 Gen 2025 | 45,12 | 2,24 | 5,22% | 42,70 | 45,846 | 42,67 | 129.014 |
| 28 Gen 2025 | 42,88 | -2,62 | -5,76% | 45,01 | 46,16 | 42,43 | 185.429 |
| 25 Gen 2025 | 45,50 | 1,12 | 2,52% | 45,87 | 46,7878 | 45,06 | 173.743 |
| 24 Gen 2025 | 44,38 | 0,00 | 0,00% | 44,38 | 44,38 | 44,38 | 0 |
| 23 Gen 2025 | 44,38 | -1,31 | -2,87% | 45,99 | 46,35 | 42,30 | 179.009 |
| 22 Gen 2025 | 45,69 | -0,31 | -0,67% | 45,92 | 47,08 | 45,602 | 168.797 |
| 18 Gen 2025 | 46,00 | 0,10 | 0,22% | 46,96 | 46,96 | 45,7567 | 206.622 |
| 17 Gen 2025 | 45,90 | -0,14 | -0,30% | 47,49 | 48,394 | 45,57 | 211.623 |
| 16 Gen 2025 | 46,04 | -0,05 | -0,11% | 46,78 | 46,98 | 45,0777 | 136.805 |
| 15 Gen 2025 | 46,09 | 1,39 | 3,11% | 45,70 | 48,00 | 45,30 | 191.996 |
| 14 Gen 2025 | 44,70 | -0,38 | -0,84% | 44,23 | 45,80 | 44,23 | 88.440 |
| 11 Gen 2025 | 45,08 | 0,48 | 1,08% | 44,50 | 45,79 | 43,67 | 102.020 |
| 09 Gen 2025 | 44,60 | -0,58 | -1,28% | 44,47 | 45,60 | 43,87 | 275.509 |
| 08 Gen 2025 | 45,18 | -0,50 | -1,09% | 45,71 | 46,49 | 44,81 | 87.509 |
| 07 Gen 2025 | 45,68 | 1,21 | 2,72% | 44,99 | 46,2006 | 44,4911 | 101.273 |
| 04 Gen 2025 | 44,47 | 1,77 | 4,15% | 43,00 | 46,49 | 42,81 | 140.333 |
| 03 Gen 2025 | 42,70 | 2,60 | 6,48% | 40,52 | 43,25 | 40,17 | 109.015 |
| 01 Gen 2025 | 40,10 | -0,09 | -0,22% | 40,44 | 41,7961 | 39,965 | 163.633 |
| 31 Dic 2024 | 40,19 | 1,23 | 3,16% | 39,00 | 41,26 | 38,9248 | 199.965 |
| 28 Dic 2024 | 38,96 | 0,96 | 2,53% | 37,81 | 39,335 | 37,75 | 185.915 |
| 27 Dic 2024 | 38,00 | 0,72 | 1,93% | 37,58 | 38,54 | 37,58 | 68.126 |
| 24 Dic 2024 | 37,28 | -0,86 | -2,25% | 38,00 | 38,41 | 37,17 | 58.681 |
| 24 Dic 2024 | 38,14 | -0,90 | -2,31% | 39,00 | 39,2233 | 37,69 | 60.666 |
| 21 Dic 2024 | 39,04 | 2,34 | 6,38% | 36,70 | 39,865 | 36,01 | 154.684 |
| 20 Dic 2024 | 36,70 | 0,70 | 1,94% | 35,60 | 36,70 | 35,55 | 274.629 |
| 19 Dic 2024 | 36,00 | 0,02 | 0,06% | 36,00 | 36,86 | 35,21 | 139.137 |
| 18 Dic 2024 | 35,98 | 0,27 | 0,76% | 35,74 | 36,34 | 34,87 | 44.379 |
| 17 Dic 2024 | 35,71 | -0,76 | -2,08% | 35,72 | 36,22 | 35,63 | 40.476 |
| 14 Dic 2024 | 36,47 | -0,62 | -1,67% | 36,98 | 37,573 | 36,2262 | 28.522 |
| 13 Dic 2024 | 37,09 | 0,83 | 2,29% | 36,55 | 38,00 | 35,575 | 85.256 |
| 12 Dic 2024 | 36,26 | 1,20 | 3,42% | 35,27 | 37,2999 | 35,12 | 79.229 |
|
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 |
