Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 57,15 | -2,18 | -3,67% | 58,87 | 58,90 | 57,06 | 278.882 |
| 07 Feb 2025 | 59,33 | 0,79 | 1,35% | 58,65 | 59,43 | 58,43 | 225.584 |
| 06 Feb 2025 | 58,54 | 1,33 | 2,32% | 57,56 | 58,68 | 55,73 | 292.621 |
| 05 Feb 2025 | 57,215 | 1,72 | 3,09% | 55,43 | 57,29 | 55,02 | 184.118 |
| 04 Feb 2025 | 55,50 | -0,50 | -0,89% | 54,74 | 55,86 | 53,90 | 206.242 |
| 01 Feb 2025 | 56,00 | 0,40 | 0,72% | 55,41 | 56,40 | 53,81 | 330.490 |
| 31 Gen 2025 | 55,60 | 0,02 | 0,04% | 56,04 | 56,39 | 54,875 | 289.854 |
| 30 Gen 2025 | 55,58 | 0,06 | 0,11% | 55,30 | 56,99 | 54,77 | 253.202 |
| 29 Gen 2025 | 55,52 | 0,73 | 1,33% | 53,69 | 57,05 | 53,69 | 252.664 |
| 28 Gen 2025 | 54,79 | 0,95 | 1,76% | 53,95 | 56,14 | 53,63 | 267.477 |
| 25 Gen 2025 | 53,84 | 0,19 | 0,35% | 53,14 | 54,20 | 52,95 | 181.411 |
| 24 Gen 2025 | 53,65 | 0,00 | 0,00% | 53,65 | 53,65 | 53,65 | 0 |
| 23 Gen 2025 | 53,65 | -1,17 | -2,13% | 54,47 | 54,64 | 53,6275 | 315.697 |
| 22 Gen 2025 | 54,82 | 0,70 | 1,29% | 54,83 | 55,50 | 54,50 | 277.132 |
| 18 Gen 2025 | 54,12 | 0,68 | 1,27% | 53,96 | 54,22 | 53,30 | 268.994 |
| 17 Gen 2025 | 53,44 | -0,54 | -1,00% | 53,78 | 54,01 | 52,98 | 290.489 |
| 16 Gen 2025 | 53,98 | 0,72 | 1,35% | 54,78 | 55,36 | 53,70 | 282.219 |
| 15 Gen 2025 | 53,26 | 1,76 | 3,42% | 52,12 | 53,40 | 51,685 | 612.621 |
| 14 Gen 2025 | 51,50 | 1,14 | 2,26% | 49,93 | 51,57 | 49,88 | 276.823 |
| 11 Gen 2025 | 50,36 | -2,13 | -4,06% | 51,39 | 51,45 | 49,90 | 239.218 |
| 09 Gen 2025 | 52,49 | -0,13 | -0,25% | 52,10 | 52,83 | 51,75 | 258.132 |
| 08 Gen 2025 | 52,62 | -0,70 | -1,31% | 53,32 | 53,78 | 51,875 | 227.169 |
| 07 Gen 2025 | 53,32 | 0,03 | 0,06% | 53,53 | 54,54 | 53,13 | 247.791 |
| 04 Gen 2025 | 53,29 | 1,35 | 2,60% | 52,22 | 53,33 | 51,27 | 214.152 |
| 03 Gen 2025 | 51,94 | -1,19 | -2,24% | 53,815 | 53,815 | 51,92 | 194.534 |
| 01 Gen 2025 | 53,13 | -0,09 | -0,17% | 53,32 | 53,87 | 52,88 | 148.459 |
| 31 Dic 2024 | 53,22 | -0,17 | -0,32% | 53,02 | 53,51 | 52,37 | 198.304 |
| 28 Dic 2024 | 53,39 | -0,90 | -1,66% | 54,28 | 54,39 | 52,70 | 221.447 |
| 27 Dic 2024 | 54,29 | 0,33 | 0,61% | 53,65 | 54,45 | 53,04 | 147.507 |
| 24 Dic 2024 | 53,96 | 0,26 | 0,48% | 53,60 | 54,18 | 53,11 | 134.847 |
| 24 Dic 2024 | 53,70 | 0,80 | 1,51% | 52,51 | 53,73 | 52,40 | 336.466 |
| 21 Dic 2024 | 52,90 | 0,29 | 0,55% | 52,58 | 53,82 | 52,30 | 799.347 |
| 20 Dic 2024 | 52,61 | -0,61 | -1,15% | 54,66 | 54,89 | 52,59 | 406.194 |
| 19 Dic 2024 | 53,22 | -3,23 | -5,72% | 56,99 | 57,25 | 53,00 | 415.983 |
| 18 Dic 2024 | 56,45 | -1,63 | -2,81% | 57,915 | 58,195 | 56,43 | 649.140 |
| 17 Dic 2024 | 58,08 | -0,05 | -0,09% | 57,80 | 58,09 | 57,27 | 237.231 |
| 14 Dic 2024 | 58,13 | -0,07 | -0,12% | 58,39 | 58,47 | 57,385 | 208.453 |
| 13 Dic 2024 | 58,20 | -0,89 | -1,51% | 59,00 | 59,10 | 58,115 | 256.047 |
| 12 Dic 2024 | 59,09 | 0,27 | 0,46% | 59,78 | 59,81 | 59,08 | 376.690 |
| 11 Dic 2024 | 58,82 | -0,35 | -0,59% | 59,47 | 59,87 | 58,38 | 442.329 |
| 10 Dic 2024 | 59,17 | -0,38 | -0,64% | 59,39 | 60,17 | 59,15 | 194.188 |
| 07 Dic 2024 | 59,55 | 0,25 | 0,42% | 59,86 | 59,86 | 58,63 | 274.278 |
| 06 Dic 2024 | 59,30 | -0,81 | -1,35% | 60,23 | 60,555 | 59,16 | 282.131 |
| 05 Dic 2024 | 60,11 | 1,07 | 1,81% | 59,4425 | 60,20 | 58,87 | 225.639 |
| 04 Dic 2024 | 59,04 | -0,79 | -1,32% | 60,00 | 60,00 | 58,92 | 296.468 |
| 03 Dic 2024 | 59,83 | -0,19 | -0,32% | 60,09 | 60,40 | 59,05 | 273.720 |
| 29 Nov 2024 | 60,02 | -0,41 | -0,68% | 61,10 | 61,10 | 59,67 | 185.767 |
| 28 Nov 2024 | 60,43 | 0,29 | 0,48% | 60,75 | 61,25 | 60,34 | 319.213 |
| 27 Nov 2024 | 60,14 | -0,95 | -1,56% | 60,42 | 60,73 | 59,8002 | 276.103 |
| 26 Nov 2024 | 61,09 | 0,61 | 1,01% | 61,50 | 62,75 | 61,03 | 424.014 |
| 23 Nov 2024 | 60,48 | 1,77 | 3,01% | 59,38 | 60,60 | 59,05 | 248.534 |
| 22 Nov 2024 | 58,71 | 1,22 | 2,12% | 57,97 | 59,215 | 57,57 | 325.822 |
| 21 Nov 2024 | 57,49 | -0,01 | -0,02% | 57,90 | 57,90 | 56,555 | 183.482 |
| 20 Nov 2024 | 57,50 | -0,41 | -0,70% | 56,94 | 57,86 | 56,66 | 304.964 |
| 19 Nov 2024 | 57,905 | 0,44 | 0,76% | 57,62 | 58,344 | 57,46 | 210.533 |
| 16 Nov 2024 | 57,47 | -0,05 | -0,09% | 57,38 | 58,23 | 56,50 | 245.373 |
| 15 Nov 2024 | 57,52 | -1,02 | -1,74% | 59,02 | 59,02 | 56,6882 | 321.498 |
| 14 Nov 2024 | 58,54 | 0,08 | 0,14% | 59,10 | 60,545 | 58,21 | 463.716 |
| 13 Nov 2024 | 58,46 | 1,01 | 1,76% | 57,41 | 59,1299 | 57,41 | 494.413 |
| 12 Nov 2024 | 57,45 | 1,49 | 2,66% | 57,34 | 58,32 | 57,21 | 261.842 |
|
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 |
