Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 39,14 | -2,66 | -6,36% | 41,78 | 42,73 | 38,23 | 270.399 |
| 05 Mar 2025 | 41,80 | -0,32 | -0,76% | 41,38 | 42,2599 | 40,47 | 291.373 |
| 04 Mar 2025 | 42,12 | -2,32 | -5,22% | 44,43 | 44,525 | 41,94 | 172.820 |
| 01 Mar 2025 | 44,44 | -0,03 | -0,07% | 44,40 | 45,24 | 43,8622 | 284.363 |
| 28 Feb 2025 | 44,47 | -1,79 | -3,87% | 46,45 | 47,00 | 44,465 | 134.148 |
| 27 Feb 2025 | 46,26 | 4,13 | 9,80% | 42,29 | 46,45 | 42,29 | 274.491 |
| 26 Feb 2025 | 42,13 | 0,64 | 1,54% | 41,51 | 42,31 | 41,01 | 153.885 |
| 25 Feb 2025 | 41,49 | -1,30 | -3,04% | 42,87 | 43,70 | 41,35 | 144.507 |
| 22 Feb 2025 | 42,79 | -4,64 | -9,78% | 47,64 | 47,64 | 42,65 | 214.583 |
| 21 Feb 2025 | 47,43 | -1,82 | -3,70% | 48,73 | 48,806 | 46,5918 | 120.405 |
| 20 Feb 2025 | 49,25 | 0,41 | 0,84% | 48,42 | 49,25 | 47,7701 | 91.735 |
| 19 Feb 2025 | 48,84 | -0,10 | -0,20% | 48,96 | 49,50 | 47,67 | 184.800 |
| 15 Feb 2025 | 48,94 | -0,87 | -1,75% | 50,00 | 50,50 | 48,535 | 145.171 |
| 14 Feb 2025 | 49,81 | 0,97 | 1,99% | 49,00 | 49,88 | 47,525 | 163.211 |
| 13 Feb 2025 | 48,84 | 0,74 | 1,54% | 46,15 | 49,025 | 46,15 | 168.900 |
| 12 Feb 2025 | 48,10 | 1,34 | 2,87% | 46,45 | 48,3799 | 45,38 | 249.038 |
| 11 Feb 2025 | 46,76 | -2,78 | -5,61% | 50,21 | 50,5499 | 46,22 | 262.480 |
| 08 Feb 2025 | 49,54 | -0,66 | -1,31% | 47,97 | 50,04 | 44,2041 | 563.137 |
| 07 Feb 2025 | 50,20 | 1,88 | 3,89% | 48,70 | 50,9067 | 47,86 | 430.210 |
| 06 Feb 2025 | 48,32 | 1,89 | 4,07% | 46,57 | 48,53 | 46,34 | 200.732 |
| 05 Feb 2025 | 46,43 | 2,23 | 5,05% | 44,47 | 46,44 | 44,035 | 117.532 |
| 04 Feb 2025 | 44,20 | 0,66 | 1,52% | 42,32 | 44,28 | 41,02 | 108.871 |
| 01 Feb 2025 | 43,54 | -0,54 | -1,23% | 44,08 | 44,4999 | 43,4164 | 88.260 |
| 31 Gen 2025 | 44,08 | 0,16 | 0,36% | 44,50 | 44,6549 | 43,235 | 73.532 |
| 30 Gen 2025 | 43,92 | 1,88 | 4,47% | 42,20 | 44,4475 | 42,20 | 120.587 |
| 29 Gen 2025 | 42,04 | 0,35 | 0,84% | 41,55 | 42,6999 | 41,41 | 84.459 |
| 28 Gen 2025 | 41,69 | 0,19 | 0,46% | 41,49 | 42,60 | 41,09 | 96.705 |
| 25 Gen 2025 | 41,50 | 0,85 | 2,09% | 42,21 | 42,21 | 40,53 | 90.590 |
| 24 Gen 2025 | 40,65 | 0,00 | 0,00% | 40,65 | 40,65 | 40,65 | 0 |
| 23 Gen 2025 | 40,65 | -0,40 | -0,97% | 41,14 | 41,72 | 40,29 | 87.658 |
| 22 Gen 2025 | 41,05 | 0,72 | 1,79% | 41,83 | 42,79 | 40,91 | 116.627 |
| 18 Gen 2025 | 40,33 | 0,37 | 0,93% | 40,30 | 40,46 | 39,79 | 75.255 |
| 17 Gen 2025 | 39,96 | -0,42 | -1,04% | 40,53 | 40,53 | 39,105 | 94.112 |
| 16 Gen 2025 | 40,38 | 1,40 | 3,59% | 40,15 | 40,70 | 39,21 | 109.520 |
| 15 Gen 2025 | 38,98 | 0,28 | 0,72% | 38,95 | 39,57 | 38,44 | 85.069 |
| 14 Gen 2025 | 38,70 | 0,32 | 0,83% | 38,00 | 39,10 | 36,89 | 67.123 |
| 11 Gen 2025 | 38,38 | -1,57 | -3,93% | 39,325 | 39,325 | 38,33 | 109.369 |
| 09 Gen 2025 | 39,95 | 0,40 | 1,01% | 39,68 | 40,22 | 39,1325 | 90.112 |
| 08 Gen 2025 | 39,55 | -1,68 | -4,07% | 41,65 | 41,65 | 38,9719 | 101.663 |
| 07 Gen 2025 | 41,23 | -0,22 | -0,53% | 41,66 | 41,7893 | 39,35 | 116.075 |
| 04 Gen 2025 | 41,45 | 0,18 | 0,44% | 41,69 | 42,08 | 41,14 | 83.137 |
| 03 Gen 2025 | 41,27 | 1,55 | 3,90% | 40,45 | 41,4675 | 40,095 | 91.695 |
| 01 Gen 2025 | 39,72 | 0,03 | 0,08% | 40,49 | 40,9356 | 39,63 | 123.688 |
| 31 Dic 2024 | 39,69 | 0,41 | 1,04% | 38,98 | 39,8299 | 38,545 | 69.034 |
| 28 Dic 2024 | 39,28 | -1,02 | -2,53% | 39,79 | 40,43 | 38,99 | 75.438 |
| 27 Dic 2024 | 40,30 | 0,40 | 1,00% | 39,56 | 40,36 | 39,56 | 81.876 |
| 24 Dic 2024 | 39,90 | 1,06 | 2,73% | 38,75 | 39,91 | 38,695 | 38.334 |
| 24 Dic 2024 | 38,84 | -0,36 | -0,92% | 39,09 | 39,285 | 38,075 | 84.704 |
| 21 Dic 2024 | 39,20 | 0,04 | 0,10% | 38,74 | 39,91 | 38,28 | 166.618 |
| 20 Dic 2024 | 39,16 | 0,96 | 2,51% | 38,76 | 39,67 | 38,35 | 93.891 |
| 19 Dic 2024 | 38,20 | -2,43 | -5,98% | 40,635 | 41,1699 | 38,15 | 119.027 |
| 18 Dic 2024 | 40,63 | -0,90 | -2,17% | 41,04 | 41,86 | 40,38 | 156.437 |
| 17 Dic 2024 | 41,53 | -0,47 | -1,12% | 41,88 | 42,21 | 41,07 | 115.219 |
| 14 Dic 2024 | 42,00 | -1,38 | -3,18% | 42,9695 | 43,63 | 41,98 | 106.242 |
| 13 Dic 2024 | 43,38 | -0,46 | -1,05% | 44,2357 | 44,6459 | 43,34 | 112.641 |
| 12 Dic 2024 | 43,84 | 0,58 | 1,34% | 43,91 | 45,0412 | 43,60 | 234.968 |
| 11 Dic 2024 | 43,26 | 1,06 | 2,51% | 42,43 | 44,05 | 42,20 | 114.413 |
| 10 Dic 2024 | 42,20 | -1,47 | -3,37% | 44,36 | 44,49 | 42,11 | 91.786 |
| 07 Dic 2024 | 43,67 | -0,66 | -1,49% | 44,27 | 44,54 | 42,99 | 130.379 |
|
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 |
