Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 46,71 | 0,35 | 0,75% | 46,59 | 46,895 | 45,545 | 3.160.849 |
| 11 Mar 2025 | 46,36 | -0,51 | -1,09% | 46,83 | 47,49 | 45,92 | 3.421.765 |
| 10 Mar 2025 | 46,87 | -0,24 | -0,51% | 47,75 | 47,98 | 45,945 | 3.586.957 |
| 08 Mar 2025 | 47,11 | -1,83 | -3,74% | 48,84 | 48,84 | 45,95 | 4.779.454 |
| 07 Mar 2025 | 48,94 | 0,26 | 0,53% | 48,11 | 49,54 | 47,67 | 2.457.691 |
| 06 Mar 2025 | 48,68 | 0,80 | 1,67% | 48,14 | 48,72 | 47,49 | 2.763.362 |
| 05 Mar 2025 | 47,88 | -1,25 | -2,54% | 48,83 | 49,12 | 47,44 | 2.675.309 |
| 04 Mar 2025 | 49,13 | -1,31 | -2,60% | 50,65 | 51,21 | 48,65 | 2.731.219 |
| 01 Mar 2025 | 50,44 | 1,46 | 2,98% | 48,91 | 50,49 | 48,66 | 13.625.760 |
| 28 Feb 2025 | 48,98 | -0,86 | -1,73% | 49,76 | 49,83 | 48,95 | 1.874.258 |
| 27 Feb 2025 | 49,84 | -0,36 | -0,72% | 49,91 | 50,875 | 49,70 | 2.288.900 |
| 26 Feb 2025 | 50,20 | -0,50 | -0,99% | 50,84 | 50,84 | 49,425 | 3.914.914 |
| 25 Feb 2025 | 50,70 | -1,43 | -2,74% | 52,04 | 52,35 | 50,65 | 2.193.167 |
| 22 Feb 2025 | 52,13 | -1,29 | -2,41% | 53,67 | 53,67 | 49,37 | 5.173.363 |
| 21 Feb 2025 | 53,42 | 0,55 | 1,04% | 52,74 | 53,48 | 52,39 | 1.907.137 |
| 20 Feb 2025 | 52,87 | -1,25 | -2,31% | 53,57 | 53,93 | 52,75 | 2.154.943 |
| 19 Feb 2025 | 54,12 | -0,05 | -0,09% | 54,33 | 55,045 | 54,11 | 1.871.845 |
| 15 Feb 2025 | 54,17 | -0,29 | -0,53% | 54,68 | 54,92 | 53,92 | 2.401.463 |
| 14 Feb 2025 | 54,46 | 0,59 | 1,10% | 53,87 | 54,73 | 53,87 | 1.653.187 |
| 13 Feb 2025 | 53,87 | -0,62 | -1,14% | 53,40 | 54,37 | 53,375 | 1.855.790 |
| 12 Feb 2025 | 54,49 | -0,17 | -0,31% | 54,35 | 54,70 | 53,83 | 2.727.778 |
| 11 Feb 2025 | 54,66 | 0,47 | 0,87% | 54,88 | 54,90 | 54,205 | 2.168.078 |
| 08 Feb 2025 | 54,19 | -1,11 | -2,01% | 55,44 | 55,61 | 54,085 | 1.920.599 |
| 07 Feb 2025 | 55,30 | -0,78 | -1,39% | 56,47 | 56,805 | 55,10 | 2.159.748 |
| 06 Feb 2025 | 56,08 | -0,36 | -0,64% | 56,84 | 56,89 | 55,50 | 1.590.970 |
| 05 Feb 2025 | 56,44 | 0,71 | 1,27% | 55,73 | 56,48 | 55,73 | 1.932.825 |
| 04 Feb 2025 | 55,73 | -1,36 | -2,38% | 56,10 | 56,99 | 55,55 | 2.251.624 |
| 01 Feb 2025 | 57,09 | -1,44 | -2,46% | 58,26 | 58,46 | 56,96 | 2.027.986 |
| 31 Gen 2025 | 58,53 | 0,19 | 0,33% | 58,26 | 58,84 | 57,645 | 1.328.703 |
| 30 Gen 2025 | 58,34 | -0,18 | -0,31% | 58,68 | 58,94 | 57,86 | 2.076.216 |
| 29 Gen 2025 | 58,52 | -0,28 | -0,48% | 58,48 | 58,92 | 58,01 | 1.781.977 |
| 28 Gen 2025 | 58,80 | 1,56 | 2,73% | 57,48 | 59,51 | 56,50 | 3.076.531 |
| 25 Gen 2025 | 57,24 | 2,24 | 4,07% | 56,97 | 57,86 | 56,88 | 2.475.132 |
| 24 Gen 2025 | 55,00 | 0,00 | 0,00% | 55,00 | 55,00 | 55,00 | 0 |
| 23 Gen 2025 | 55,00 | -0,29 | -0,52% | 55,11 | 55,55 | 54,70 | 3.465.181 |
| 22 Gen 2025 | 55,29 | 0,44 | 0,80% | 54,72 | 55,44 | 54,19 | 2.699.161 |
| 18 Gen 2025 | 54,85 | -1,49 | -2,64% | 55,00 | 56,13 | 54,22 | 2.867.803 |
| 17 Gen 2025 | 56,34 | 0,52 | 0,93% | 55,71 | 56,52 | 55,47 | 1.800.019 |
| 16 Gen 2025 | 55,82 | 0,86 | 1,56% | 55,47 | 56,76 | 55,47 | 1.704.603 |
| 15 Gen 2025 | 54,96 | 0,73 | 1,35% | 54,71 | 55,1999 | 54,41 | 1.658.457 |
| 14 Gen 2025 | 54,23 | 1,86 | 3,55% | 52,09 | 54,78 | 51,89 | 2.015.805 |
| 11 Gen 2025 | 52,37 | -1,46 | -2,71% | 52,995 | 53,61 | 52,16 | 1.540.189 |
| 09 Gen 2025 | 53,83 | 0,29 | 0,54% | 53,01 | 54,12 | 52,44 | 1.932.758 |
| 08 Gen 2025 | 53,54 | -0,85 | -1,56% | 54,425 | 54,58 | 52,99 | 1.995.437 |
| 07 Gen 2025 | 54,39 | -0,13 | -0,24% | 54,83 | 55,49 | 54,17 | 1.910.295 |
| 04 Gen 2025 | 54,52 | 1,79 | 3,39% | 53,01 | 54,52 | 52,52 | 1.751.136 |
| 03 Gen 2025 | 52,73 | -0,31 | -0,58% | 53,395 | 53,51 | 52,34 | 1.144.410 |
| 01 Gen 2025 | 53,04 | 0,47 | 0,89% | 52,94 | 53,65 | 52,54 | 1.454.353 |
| 31 Dic 2024 | 52,57 | -1,02 | -1,90% | 52,84 | 53,105 | 52,225 | 1.103.928 |
| 28 Dic 2024 | 53,59 | -0,16 | -0,30% | 53,11 | 53,94 | 53,02 | 722.098 |
| 27 Dic 2024 | 53,75 | 0,49 | 0,92% | 53,16 | 53,89 | 52,59 | 940.229 |
| 24 Dic 2024 | 53,26 | 0,43 | 0,81% | 52,66 | 53,29 | 52,40 | 600.615 |
| 24 Dic 2024 | 52,83 | 0,88 | 1,69% | 52,03 | 52,90 | 51,49 | 1.784.338 |
| 21 Dic 2024 | 51,95 | -0,33 | -0,63% | 52,22 | 52,99 | 51,27 | 3.745.267 |
| 20 Dic 2024 | 52,28 | -0,20 | -0,38% | 53,36 | 53,7255 | 52,215 | 2.037.996 |
| 19 Dic 2024 | 52,48 | -1,46 | -2,71% | 54,65 | 54,65 | 52,45 | 2.253.728 |
| 18 Dic 2024 | 53,94 | -0,98 | -1,78% | 54,72 | 54,72 | 53,527 | 2.096.045 |
| 17 Dic 2024 | 54,92 | -0,51 | -0,92% | 55,00 | 55,41 | 54,65 | 1.684.630 |
| 14 Dic 2024 | 55,43 | -0,96 | -1,70% | 55,91 | 56,44 | 55,40 | 1.123.424 |
|
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 |
