Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Gen 2025 | 35,74 | -0,31 | -0,86% | 36,45 | 36,585 | 35,36 | 2.145.869 |
| 25 Gen 2025 | 36,05 | 1,11 | 3,18% | 36,06 | 36,32 | 35,41 | 1.483.634 |
| 24 Gen 2025 | 34,94 | 0,00 | 0,00% | 34,94 | 34,94 | 34,94 | 0 |
| 23 Gen 2025 | 34,94 | -0,49 | -1,38% | 35,20 | 35,565 | 34,64 | 2.045.407 |
| 22 Gen 2025 | 35,43 | -1,21 | -3,30% | 36,45 | 36,80 | 35,015 | 2.271.465 |
| 18 Gen 2025 | 36,64 | -0,46 | -1,24% | 37,08 | 37,34 | 36,40 | 1.355.438 |
| 17 Gen 2025 | 37,10 | 0,10 | 0,27% | 36,71 | 37,25 | 36,07 | 1.385.572 |
| 16 Gen 2025 | 37,00 | 1,05 | 2,92% | 36,48 | 37,52 | 35,905 | 2.019.348 |
| 15 Gen 2025 | 35,95 | -0,93 | -2,52% | 36,94 | 37,075 | 35,685 | 1.762.694 |
| 14 Gen 2025 | 36,88 | 0,58 | 1,60% | 36,52 | 37,44 | 36,13 | 2.187.485 |
| 11 Gen 2025 | 36,30 | 2,64 | 7,84% | 33,77 | 37,0899 | 33,77 | 3.430.576 |
| 09 Gen 2025 | 33,66 | -0,93 | -2,69% | 33,80 | 33,965 | 33,10 | 1.637.072 |
| 08 Gen 2025 | 34,59 | 0,04 | 0,12% | 34,67 | 35,215 | 34,34 | 1.619.256 |
| 07 Gen 2025 | 34,55 | -0,14 | -0,40% | 34,99 | 35,48 | 34,28 | 2.915.515 |
| 04 Gen 2025 | 34,69 | 0,38 | 1,11% | 34,37 | 35,05 | 34,08 | 1.780.906 |
| 03 Gen 2025 | 34,31 | 0,62 | 1,84% | 34,06 | 34,615 | 33,9507 | 1.103.670 |
| 01 Gen 2025 | 33,69 | 0,69 | 2,09% | 33,05 | 34,01 | 32,865 | 1.258.895 |
| 31 Dic 2024 | 33,00 | -0,46 | -1,37% | 33,34 | 33,38 | 32,60 | 2.478.617 |
| 28 Dic 2024 | 33,46 | 0,12 | 0,36% | 33,19 | 34,1318 | 33,13 | 1.443.899 |
| 27 Dic 2024 | 33,34 | -0,36 | -1,07% | 33,52 | 33,65 | 33,05 | 872.418 |
| 24 Dic 2024 | 33,70 | 0,32 | 0,96% | 33,63 | 33,88 | 32,9868 | 483.583 |
| 24 Dic 2024 | 33,38 | 0,32 | 0,97% | 33,14 | 33,49 | 32,55 | 1.577.147 |
| 21 Dic 2024 | 33,06 | -0,57 | -1,69% | 33,42 | 34,60 | 33,06 | 4.076.627 |
| 20 Dic 2024 | 33,63 | -0,06 | -0,18% | 33,87 | 34,82 | 32,83 | 3.442.037 |
| 19 Dic 2024 | 33,69 | -1,63 | -4,61% | 35,08 | 35,60 | 33,65 | 2.904.296 |
| 18 Dic 2024 | 35,32 | 1,42 | 4,19% | 33,33 | 35,54 | 32,90 | 3.224.548 |
| 17 Dic 2024 | 33,90 | -1,18 | -3,36% | 34,57 | 34,76 | 33,60 | 1.912.816 |
| 14 Dic 2024 | 35,08 | -0,41 | -1,16% | 34,97 | 35,16 | 34,25 | 1.491.734 |
| 13 Dic 2024 | 35,49 | -1,79 | -4,80% | 37,50 | 37,625 | 35,27 | 1.279.663 |
| 12 Dic 2024 | 37,28 | 0,30 | 0,81% | 37,13 | 37,41 | 36,70 | 1.980.787 |
| 11 Dic 2024 | 36,98 | 0,74 | 2,04% | 36,21 | 37,99 | 36,02 | 2.723.881 |
| 10 Dic 2024 | 36,24 | 0,29 | 0,81% | 36,37 | 37,68 | 36,22 | 3.770.614 |
| 07 Dic 2024 | 35,95 | 0,38 | 1,07% | 35,59 | 36,01 | 34,87 | 2.052.430 |
| 06 Dic 2024 | 35,57 | -0,97 | -2,65% | 36,63 | 37,26 | 35,51 | 2.125.421 |
| 05 Dic 2024 | 36,54 | -0,93 | -2,48% | 37,31 | 37,435 | 35,12 | 4.665.190 |
| 04 Dic 2024 | 37,47 | -2,26 | -5,69% | 40,00 | 40,32 | 36,18 | 6.446.399 |
| 03 Dic 2024 | 39,73 | -0,80 | -1,97% | 40,56 | 40,705 | 39,04 | 2.186.636 |
| 29 Nov 2024 | 40,53 | 0,01 | 0,02% | 40,66 | 40,98 | 40,30 | 744.361 |
| 28 Nov 2024 | 40,52 | -0,59 | -1,44% | 41,41 | 42,285 | 40,43 | 1.033.123 |
| 27 Nov 2024 | 41,11 | 1,07 | 2,67% | 40,40 | 41,465 | 39,81 | 2.257.394 |
| 26 Nov 2024 | 40,04 | -0,09 | -0,22% | 40,57 | 41,28 | 39,86 | 2.925.637 |
| 23 Nov 2024 | 40,13 | -1,03 | -2,50% | 40,93 | 41,035 | 39,97 | 2.463.156 |
| 22 Nov 2024 | 41,16 | -0,62 | -1,48% | 41,47 | 41,675 | 41,03 | 2.173.915 |
| 21 Nov 2024 | 41,78 | -0,02 | -0,05% | 41,70 | 42,16 | 41,21 | 2.627.010 |
| 20 Nov 2024 | 41,80 | -0,69 | -1,62% | 41,65 | 42,10 | 41,03 | 1.204.419 |
| 19 Nov 2024 | 42,49 | -0,56 | -1,30% | 42,80 | 43,49 | 42,26 | 2.362.739 |
| 16 Nov 2024 | 43,05 | 1,97 | 4,80% | 41,35 | 43,27 | 41,345 | 3.703.016 |
| 15 Nov 2024 | 41,08 | -0,92 | -2,19% | 42,20 | 42,33 | 40,99 | 1.695.502 |
| 14 Nov 2024 | 42,00 | -0,66 | -1,55% | 42,64 | 42,91 | 41,72 | 1.417.604 |
| 13 Nov 2024 | 42,66 | -0,04 | -0,09% | 42,34 | 42,865 | 42,03 | 2.121.524 |
| 12 Nov 2024 | 42,70 | 2,02 | 4,97% | 41,11 | 43,32 | 40,995 | 2.572.041 |
| 09 Nov 2024 | 40,68 | 0,33 | 0,82% | 39,87 | 40,88 | 39,77 | 1.910.503 |
| 08 Nov 2024 | 40,35 | 0,97 | 2,46% | 39,40 | 40,41 | 38,81 | 2.034.033 |
| 07 Nov 2024 | 39,38 | -0,65 | -1,62% | 39,01 | 39,93 | 36,08 | 4.207.234 |
| 06 Nov 2024 | 40,03 | 0,23 | 0,58% | 39,55 | 40,18 | 39,22 | 2.360.030 |
| 05 Nov 2024 | 39,80 | 0,40 | 1,02% | 39,69 | 40,39 | 39,59 | 1.681.155 |
| 01 Nov 2024 | 39,40 | 0,29 | 0,74% | 39,50 | 40,42 | 39,11 | 1.571.952 |
| 31 Ott 2024 | 39,11 | -0,75 | -1,88% | 39,65 | 39,89 | 39,11 | 1.258.677 |
| 30 Ott 2024 | 39,86 | 0,80 | 2,05% | 39,15 | 41,00 | 38,80 | 2.599.700 |
|
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 |
