Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 43,99 | 0,22 | 0,50% | 43,95 | 44,36 | 42,7069 | 51.455 |
| 11 Feb 2025 | 43,77 | 0,92 | 2,15% | 42,85 | 44,1138 | 42,85 | 80.392 |
| 08 Feb 2025 | 42,85 | -0,70 | -1,61% | 43,68 | 43,90 | 42,5988 | 35.358 |
| 07 Feb 2025 | 43,55 | -0,62 | -1,40% | 44,26 | 44,82 | 43,52 | 97.232 |
| 06 Feb 2025 | 44,17 | 0,55 | 1,26% | 43,84 | 44,99 | 43,805 | 192.646 |
| 05 Feb 2025 | 43,62 | 1,25 | 2,95% | 42,56 | 44,38 | 42,50 | 105.673 |
| 04 Feb 2025 | 42,37 | 0,20 | 0,47% | 42,17 | 42,69 | 40,87 | 139.403 |
| 01 Feb 2025 | 42,17 | 0,11 | 0,26% | 42,01 | 42,81 | 41,65 | 122.367 |
| 31 Gen 2025 | 42,06 | 0,63 | 1,52% | 41,68 | 42,46 | 41,61 | 72.062 |
| 30 Gen 2025 | 41,43 | 0,63 | 1,54% | 40,70 | 41,8243 | 40,70 | 130.828 |
| 29 Gen 2025 | 40,80 | -0,31 | -0,75% | 41,02 | 41,47 | 40,71 | 82.877 |
| 28 Gen 2025 | 41,11 | -0,57 | -1,37% | 41,33 | 41,90 | 40,96 | 79.612 |
| 25 Gen 2025 | 41,68 | -0,35 | -0,83% | 42,00 | 42,4614 | 41,11 | 97.030 |
| 24 Gen 2025 | 42,03 | 0,00 | 0,00% | 42,03 | 42,03 | 42,03 | 0 |
| 23 Gen 2025 | 42,03 | 0,27 | 0,65% | 41,60 | 43,03 | 41,58 | 163.970 |
| 22 Gen 2025 | 41,76 | -0,72 | -1,69% | 42,4548 | 42,4899 | 41,11 | 311.760 |
| 18 Gen 2025 | 42,48 | -1,07 | -2,46% | 43,19 | 44,06 | 42,30 | 233.483 |
| 17 Gen 2025 | 43,55 | -1,19 | -2,66% | 44,82 | 45,34 | 42,96 | 167.627 |
| 16 Gen 2025 | 44,74 | -0,42 | -0,93% | 45,39 | 45,7737 | 44,27 | 209.933 |
| 15 Gen 2025 | 45,16 | -0,54 | -1,18% | 45,51 | 46,24 | 44,97 | 94.735 |
| 14 Gen 2025 | 45,70 | -0,24 | -0,52% | 45,84 | 46,5199 | 44,99 | 175.563 |
| 11 Gen 2025 | 45,94 | 0,87 | 1,93% | 45,64 | 47,08 | 45,4582 | 177.568 |
| 09 Gen 2025 | 45,07 | -0,29 | -0,64% | 45,6499 | 45,6499 | 44,69 | 95.898 |
| 08 Gen 2025 | 45,36 | 1,29 | 2,93% | 44,01 | 45,74 | 43,74 | 117.803 |
| 07 Gen 2025 | 44,07 | -1,62 | -3,55% | 45,65 | 46,295 | 43,94 | 107.267 |
| 04 Gen 2025 | 45,69 | -0,82 | -1,76% | 46,63 | 46,63 | 45,3189 | 85.191 |
| 03 Gen 2025 | 46,51 | 3,22 | 7,44% | 43,88 | 46,65 | 43,88 | 146.004 |
| 01 Gen 2025 | 43,29 | 0,67 | 1,57% | 42,58 | 43,6999 | 42,58 | 83.229 |
| 31 Dic 2024 | 42,62 | -1,25 | -2,85% | 43,16 | 43,8299 | 42,51 | 157.648 |
| 28 Dic 2024 | 43,87 | -0,24 | -0,54% | 44,40 | 44,783 | 43,09 | 142.478 |
| 27 Dic 2024 | 44,11 | -0,41 | -0,92% | 44,51 | 44,98 | 43,79 | 63.946 |
| 24 Dic 2024 | 44,52 | 0,13 | 0,29% | 44,40 | 45,01 | 43,57 | 48.948 |
| 24 Dic 2024 | 44,39 | 1,83 | 4,30% | 42,53 | 44,52 | 42,53 | 115.666 |
| 21 Dic 2024 | 42,56 | -0,22 | -0,51% | 42,67 | 43,97 | 42,55 | 101.423 |
| 20 Dic 2024 | 42,78 | 0,43 | 1,02% | 42,90 | 43,38 | 42,45 | 127.654 |
| 19 Dic 2024 | 42,35 | -0,82 | -1,90% | 43,11 | 43,58 | 42,02 | 221.738 |
| 18 Dic 2024 | 43,17 | -0,61 | -1,39% | 43,25 | 43,8755 | 42,19 | 137.369 |
| 17 Dic 2024 | 43,78 | 0,03 | 0,07% | 43,43 | 44,55 | 43,05 | 209.706 |
| 14 Dic 2024 | 43,75 | -0,26 | -0,59% | 44,205 | 44,48 | 43,30 | 186.530 |
| 13 Dic 2024 | 44,01 | -1,24 | -2,74% | 45,25 | 45,41 | 43,95 | 212.204 |
| 12 Dic 2024 | 45,25 | -2,30 | -4,84% | 47,02 | 47,09 | 44,56 | 373.948 |
| 11 Dic 2024 | 47,55 | 0,02 | 0,04% | 47,715 | 48,06 | 47,01 | 239.851 |
| 10 Dic 2024 | 47,53 | -1,29 | -2,64% | 48,00 | 48,64 | 47,44 | 97.609 |
| 07 Dic 2024 | 48,82 | -0,22 | -0,45% | 49,01 | 49,42 | 48,16 | 153.589 |
| 06 Dic 2024 | 49,04 | 0,37 | 0,76% | 48,72 | 49,53 | 48,5503 | 161.326 |
| 05 Dic 2024 | 48,67 | 0,30 | 0,62% | 47,92 | 48,685 | 47,347 | 148.016 |
| 04 Dic 2024 | 48,37 | 0,73 | 1,53% | 47,83 | 48,69 | 47,66 | 111.570 |
| 03 Dic 2024 | 47,64 | -0,80 | -1,65% | 48,44 | 48,81 | 47,62 | 142.421 |
| 29 Nov 2024 | 48,44 | 0,53 | 1,11% | 48,04 | 49,15 | 48,04 | 56.711 |
| 28 Nov 2024 | 47,91 | 0,32 | 0,67% | 47,31 | 47,91 | 46,86 | 146.583 |
| 27 Nov 2024 | 47,59 | -1,73 | -3,51% | 49,90 | 49,90 | 47,45 | 227.532 |
| 26 Nov 2024 | 49,32 | -2,48 | -4,79% | 51,68 | 51,80 | 49,21 | 192.617 |
| 23 Nov 2024 | 51,80 | 0,42 | 0,82% | 51,4301 | 52,055 | 51,0812 | 176.617 |
| 22 Nov 2024 | 51,38 | -1,30 | -2,47% | 52,50 | 52,95 | 50,58 | 358.655 |
| 21 Nov 2024 | 52,68 | 0,47 | 0,90% | 52,74 | 53,80 | 51,79 | 156.277 |
| 20 Nov 2024 | 52,21 | -0,45 | -0,85% | 52,205 | 52,36 | 51,37 | 120.278 |
| 19 Nov 2024 | 52,66 | 0,53 | 1,02% | 52,565 | 53,43 | 52,25 | 133.657 |
| 16 Nov 2024 | 52,13 | -1,50 | -2,80% | 53,44 | 53,50 | 52,07 | 160.954 |
| 15 Nov 2024 | 53,63 | 3,70 | 7,41% | 50,49 | 53,87 | 50,49 | 301.868 |
|
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 |
