Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 37,56 | 1,20 | 3,30% | 37,10 | 37,59 | 36,63 | 1.170.453 |
| 13 Mar 2025 | 36,36 | -1,18 | -3,14% | 37,44 | 37,555 | 36,12 | 1.246.659 |
| 12 Mar 2025 | 37,54 | -0,15 | -0,40% | 38,40 | 38,80 | 37,38 | 1.352.524 |
| 11 Mar 2025 | 37,69 | 1,54 | 4,26% | 35,97 | 38,085 | 35,97 | 3.038.916 |
| 10 Mar 2025 | 36,15 | -1,07 | -2,87% | 36,41 | 36,58 | 35,71 | 2.010.312 |
| 08 Mar 2025 | 37,22 | -0,94 | -2,46% | 38,11 | 38,11 | 36,27 | 2.456.823 |
| 07 Mar 2025 | 38,16 | -2,03 | -5,05% | 39,82 | 39,82 | 37,585 | 2.024.799 |
| 06 Mar 2025 | 40,19 | 0,77 | 1,95% | 39,60 | 40,25 | 39,155 | 1.396.249 |
| 05 Mar 2025 | 39,42 | -1,86 | -4,51% | 40,55 | 40,77 | 38,70 | 1.594.250 |
| 04 Mar 2025 | 41,28 | -0,92 | -2,18% | 42,385 | 42,83 | 40,94 | 1.571.709 |
| 01 Mar 2025 | 42,20 | 0,70 | 1,69% | 41,50 | 42,22 | 41,19 | 1.845.428 |
| 28 Feb 2025 | 41,50 | -0,48 | -1,14% | 41,96 | 42,31 | 41,25 | 1.316.731 |
| 27 Feb 2025 | 41,98 | 0,10 | 0,24% | 42,11 | 42,83 | 41,825 | 691.022 |
| 26 Feb 2025 | 41,88 | -0,36 | -0,85% | 42,28 | 42,62 | 40,97 | 1.079.533 |
| 25 Feb 2025 | 42,24 | 0,38 | 0,91% | 42,62 | 42,87 | 41,81 | 984.075 |
| 22 Feb 2025 | 41,86 | -0,80 | -1,88% | 42,92 | 43,00 | 41,53 | 816.613 |
| 21 Feb 2025 | 42,66 | -0,85 | -1,95% | 43,63 | 43,63 | 41,81 | 1.581.918 |
| 20 Feb 2025 | 43,51 | -0,33 | -0,75% | 43,49 | 43,88 | 42,98 | 742.895 |
| 19 Feb 2025 | 43,84 | -0,24 | -0,54% | 44,27 | 44,45 | 43,485 | 586.890 |
| 15 Feb 2025 | 44,08 | 0,33 | 0,75% | 43,81 | 44,28 | 43,77 | 552.301 |
| 14 Feb 2025 | 43,75 | 0,76 | 1,77% | 43,12 | 43,77 | 42,94 | 733.027 |
| 13 Feb 2025 | 42,99 | -0,87 | -1,98% | 43,35 | 43,365 | 42,91 | 775.454 |
| 12 Feb 2025 | 43,86 | -0,96 | -2,14% | 44,14 | 44,31 | 43,24 | 849.698 |
| 11 Feb 2025 | 44,82 | -0,50 | -1,10% | 45,57 | 45,60 | 44,72 | 756.965 |
| 08 Feb 2025 | 45,32 | -0,50 | -1,09% | 46,01 | 46,08 | 45,20 | 686.438 |
| 07 Feb 2025 | 45,82 | -0,12 | -0,26% | 46,20 | 46,68 | 45,36 | 946.834 |
| 06 Feb 2025 | 45,94 | 1,92 | 4,36% | 44,95 | 45,99 | 44,6601 | 1.665.053 |
| 05 Feb 2025 | 44,02 | -0,47 | -1,06% | 44,48 | 45,27 | 43,91 | 1.559.243 |
| 04 Feb 2025 | 44,49 | -0,44 | -0,98% | 44,42 | 44,58 | 43,135 | 1.204.527 |
| 01 Feb 2025 | 44,93 | 1,27 | 2,91% | 44,50 | 45,69 | 44,255 | 2.008.063 |
| 31 Gen 2025 | 43,66 | 0,39 | 0,90% | 43,70 | 43,96 | 43,35 | 1.370.812 |
| 30 Gen 2025 | 43,27 | -0,37 | -0,85% | 43,66 | 43,91 | 43,13 | 628.832 |
| 29 Gen 2025 | 43,64 | 1,20 | 2,83% | 42,57 | 43,72 | 42,57 | 598.409 |
| 28 Gen 2025 | 42,44 | -1,07 | -2,46% | 42,69 | 42,95 | 42,00 | 1.015.586 |
| 25 Gen 2025 | 43,51 | 0,52 | 1,21% | 43,36 | 43,74 | 43,16 | 921.545 |
| 24 Gen 2025 | 42,99 | 0,00 | 0,00% | 42,99 | 42,99 | 42,99 | 0 |
| 23 Gen 2025 | 42,99 | -0,56 | -1,29% | 43,51 | 43,51 | 42,81 | 580.465 |
| 22 Gen 2025 | 43,55 | 0,69 | 1,61% | 43,19 | 43,76 | 42,92 | 879.987 |
| 18 Gen 2025 | 42,86 | 0,77 | 1,83% | 42,34 | 42,945 | 42,32 | 567.708 |
| 17 Gen 2025 | 42,09 | 0,52 | 1,25% | 41,66 | 42,30 | 41,62 | 875.021 |
| 16 Gen 2025 | 41,57 | 0,64 | 1,56% | 42,15 | 42,16 | 41,31 | 802.501 |
| 15 Gen 2025 | 40,93 | 0,29 | 0,71% | 40,84 | 41,12 | 40,56 | 1.075.488 |
| 14 Gen 2025 | 40,64 | -0,07 | -0,17% | 40,21 | 41,085 | 40,16 | 1.231.790 |
| 11 Gen 2025 | 40,71 | -1,70 | -4,01% | 41,87 | 42,02 | 40,595 | 840.776 |
| 09 Gen 2025 | 42,41 | 0,39 | 0,93% | 41,92 | 42,485 | 41,75 | 931.196 |
| 08 Gen 2025 | 42,02 | -1,25 | -2,89% | 43,35 | 43,50 | 41,6632 | 820.594 |
| 07 Gen 2025 | 43,27 | -0,22 | -0,51% | 43,87 | 43,98 | 43,10 | 1.039.352 |
| 04 Gen 2025 | 43,49 | 0,41 | 0,95% | 43,40 | 43,818 | 43,10 | 808.220 |
| 03 Gen 2025 | 43,08 | 0,55 | 1,29% | 42,71 | 43,21 | 42,56 | 822.082 |
| 01 Gen 2025 | 42,53 | -0,13 | -0,30% | 42,88 | 42,975 | 42,385 | 604.794 |
| 31 Dic 2024 | 42,66 | -0,47 | -1,09% | 42,62 | 43,02 | 41,37 | 558.219 |
| 28 Dic 2024 | 43,13 | -0,33 | -0,76% | 43,19 | 43,75 | 42,94 | 379.719 |
| 27 Dic 2024 | 43,46 | 0,12 | 0,28% | 43,04 | 43,59 | 43,03 | 465.888 |
| 24 Dic 2024 | 43,34 | 0,60 | 1,40% | 43,05 | 43,38 | 42,852 | 240.138 |
| 24 Dic 2024 | 42,74 | 0,19 | 0,45% | 42,42 | 42,77 | 42,39 | 800.907 |
| 21 Dic 2024 | 42,55 | 0,85 | 2,04% | 41,34 | 42,66 | 41,30 | 3.184.668 |
| 20 Dic 2024 | 41,70 | 0,11 | 0,26% | 42,18 | 42,4994 | 41,50 | 906.439 |
| 19 Dic 2024 | 41,59 | -1,85 | -4,26% | 43,73 | 43,87 | 41,55 | 1.051.917 |
| 18 Dic 2024 | 43,44 | -0,71 | -1,61% | 43,81 | 44,035 | 43,11 | 828.359 |
| 17 Dic 2024 | 44,15 | 0,09 | 0,20% | 44,09 | 44,45 | 43,87 | 1.293.211 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
