Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 48,14 | 0,85 | 1,80% | 47,28 | 48,15 | 46,66 | 1.835.536 |
| 01 Gen 2025 | 47,29 | 1,24 | 2,69% | 46,10 | 47,69 | 46,06 | 2.603.285 |
| 31 Dic 2024 | 46,05 | 1,99 | 4,52% | 43,50 | 46,62 | 43,36 | 2.884.086 |
| 28 Dic 2024 | 44,06 | -0,18 | -0,41% | 44,305 | 45,03 | 43,80 | 1.125.612 |
| 27 Dic 2024 | 44,24 | 0,51 | 1,17% | 43,37 | 45,30 | 43,33 | 1.349.851 |
| 24 Dic 2024 | 43,73 | -0,02 | -0,05% | 43,77 | 43,98 | 42,87 | 527.652 |
| 24 Dic 2024 | 43,75 | 0,23 | 0,53% | 43,04 | 43,855 | 42,60 | 1.289.954 |
| 21 Dic 2024 | 43,52 | 1,56 | 3,72% | 41,48 | 43,84 | 41,47 | 2.609.877 |
| 20 Dic 2024 | 41,96 | -1,01 | -2,35% | 43,83 | 44,16 | 41,17 | 2.131.365 |
| 19 Dic 2024 | 42,97 | -1,49 | -3,35% | 44,45 | 45,32 | 42,925 | 1.748.927 |
| 18 Dic 2024 | 44,46 | 0,48 | 1,09% | 43,96 | 44,59 | 43,225 | 1.426.311 |
| 17 Dic 2024 | 43,98 | 0,12 | 0,27% | 43,6086 | 45,77 | 43,40 | 1.592.516 |
| 14 Dic 2024 | 43,86 | -0,18 | -0,41% | 43,62 | 44,15 | 42,91 | 1.412.263 |
| 13 Dic 2024 | 44,04 | -1,50 | -3,29% | 45,18 | 45,64 | 42,92 | 1.960.169 |
| 12 Dic 2024 | 45,54 | -1,52 | -3,23% | 47,12 | 47,48 | 45,22 | 1.435.930 |
| 11 Dic 2024 | 47,06 | -0,38 | -0,80% | 47,38 | 47,64 | 45,91 | 2.006.559 |
| 10 Dic 2024 | 47,44 | 2,47 | 5,49% | 45,56 | 48,95 | 45,27 | 4.023.368 |
| 07 Dic 2024 | 44,97 | 1,36 | 3,12% | 44,02 | 45,24 | 43,95 | 2.205.158 |
| 06 Dic 2024 | 43,61 | -0,40 | -0,91% | 44,42 | 44,75 | 43,56 | 2.293.397 |
| 05 Dic 2024 | 44,01 | 1,37 | 3,21% | 42,345 | 44,855 | 42,22 | 2.130.363 |
| 04 Dic 2024 | 42,64 | 0,04 | 0,09% | 42,43 | 42,86 | 41,53 | 1.717.104 |
| 03 Dic 2024 | 42,60 | 1,25 | 3,02% | 41,98 | 43,28 | 41,44 | 2.754.420 |
| 29 Nov 2024 | 41,35 | -3,09 | -6,95% | 43,30 | 43,39 | 41,0104 | 2.744.164 |
| 28 Nov 2024 | 44,44 | 0,60 | 1,37% | 44,10 | 44,88 | 43,31 | 2.043.434 |
| 27 Nov 2024 | 43,84 | 0,42 | 0,97% | 42,96 | 43,93 | 42,2814 | 2.200.137 |
| 26 Nov 2024 | 43,42 | 2,63 | 6,45% | 41,62 | 43,74 | 41,62 | 3.243.129 |
| 23 Nov 2024 | 40,79 | 2,10 | 5,43% | 38,80 | 40,88 | 38,69 | 2.508.420 |
| 22 Nov 2024 | 38,69 | 0,06 | 0,16% | 38,50 | 38,9789 | 38,19 | 2.301.179 |
| 21 Nov 2024 | 38,63 | 0,13 | 0,34% | 38,85 | 39,55 | 37,96 | 2.402.640 |
| 20 Nov 2024 | 38,50 | -1,59 | -3,97% | 39,43 | 39,62 | 38,11 | 2.494.120 |
| 19 Nov 2024 | 40,09 | 2,40 | 6,37% | 37,61 | 40,19 | 37,55 | 3.279.027 |
| 16 Nov 2024 | 37,69 | -3,51 | -8,52% | 40,27 | 41,10 | 37,41 | 5.838.296 |
| 15 Nov 2024 | 41,20 | 0,26 | 0,64% | 43,65 | 45,4531 | 41,09 | 8.216.368 |
| 14 Nov 2024 | 40,94 | 1,03 | 2,58% | 40,2894 | 41,46 | 40,15 | 3.261.489 |
| 13 Nov 2024 | 39,91 | -0,63 | -1,55% | 40,00 | 40,5495 | 39,5375 | 2.158.336 |
| 12 Nov 2024 | 40,54 | 2,64 | 6,97% | 38,01 | 40,60 | 38,01 | 2.886.503 |
| 09 Nov 2024 | 37,90 | -1,08 | -2,77% | 38,45 | 38,56 | 37,31 | 2.781.736 |
| 08 Nov 2024 | 38,98 | 0,14 | 0,36% | 39,0652 | 39,27 | 38,53 | 1.644.708 |
| 07 Nov 2024 | 38,84 | 0,68 | 1,78% | 38,66 | 39,33 | 37,88 | 1.945.522 |
| 06 Nov 2024 | 38,16 | 0,71 | 1,90% | 37,35 | 38,41 | 37,25 | 1.720.785 |
| 05 Nov 2024 | 37,45 | 1,20 | 3,31% | 36,35 | 38,94 | 36,325 | 3.385.515 |
| 01 Nov 2024 | 36,25 | 0,56 | 1,57% | 35,80 | 36,41 | 35,61 | 2.741.701 |
| 31 Ott 2024 | 35,69 | -0,26 | -0,72% | 36,095 | 36,15 | 35,59 | 2.355.237 |
| 30 Ott 2024 | 35,95 | 0,10 | 0,28% | 35,97 | 37,105 | 35,77 | 2.722.425 |
| 29 Ott 2024 | 35,85 | -1,24 | -3,34% | 36,85 | 37,09 | 35,83 | 3.046.439 |
| 28 Ott 2024 | 37,09 | 0,35 | 0,95% | 36,86 | 37,82 | 36,83 | 2.639.771 |
| 26 Ott 2024 | 36,74 | -0,54 | -1,45% | 37,46 | 37,56 | 36,6715 | 1.903.771 |
| 25 Ott 2024 | 37,28 | -0,57 | -1,51% | 37,64 | 38,148 | 36,90 | 2.261.296 |
| 24 Ott 2024 | 37,85 | -0,90 | -2,32% | 38,74 | 38,8499 | 37,05 | 2.696.343 |
| 23 Ott 2024 | 38,75 | -2,23 | -5,44% | 40,12 | 40,5095 | 38,74 | 2.934.452 |
| 22 Ott 2024 | 40,98 | 1,16 | 2,91% | 39,83 | 41,155 | 39,70 | 2.577.411 |
| 19 Ott 2024 | 39,82 | 0,44 | 1,12% | 39,81 | 40,46 | 39,57 | 1.306.671 |
| 18 Ott 2024 | 39,38 | 0,76 | 1,97% | 38,39 | 39,48 | 38,243 | 2.167.621 |
| 17 Ott 2024 | 38,62 | -0,85 | -2,15% | 39,93 | 39,93 | 38,58 | 2.681.819 |
| 16 Ott 2024 | 39,47 | 0,00 | 0,00% | 40,40 | 41,42 | 39,30 | 4.159.218 |
| 15 Ott 2024 | 39,47 | 1,94 | 5,17% | 37,59 | 39,50 | 37,40 | 2.882.005 |
| 12 Ott 2024 | 37,53 | 0,13 | 0,35% | 37,10 | 37,83 | 37,04 | 1.752.289 |
| 11 Ott 2024 | 37,40 | -1,04 | -2,71% | 38,16 | 38,30 | 37,245 | 2.014.877 |
| 10 Ott 2024 | 38,44 | -0,41 | -1,06% | 39,02 | 39,45 | 38,01 | 3.436.759 |
| 09 Ott 2024 | 38,85 | -0,24 | -0,61% | 38,70 | 39,09 | 38,30 | 1.778.104 |
| 08 Ott 2024 | 39,09 | 0,40 | 1,03% | 38,88 | 39,92 | 38,49 | 2.837.479 |
|
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 |
