Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 61,95 | -0,24 | -0,39% | 62,77 | 63,03 | 61,9101 | 2.630.039 |
| 07 Feb 2025 | 62,19 | 0,82 | 1,34% | 62,80 | 62,95 | 62,135 | 2.763.649 |
| 06 Feb 2025 | 61,37 | 0,17 | 0,28% | 61,45 | 61,64 | 61,19 | 1.928.730 |
| 05 Feb 2025 | 61,20 | 1,35 | 2,26% | 60,40 | 61,40 | 60,22 | 2.890.652 |
| 04 Feb 2025 | 59,85 | -0,56 | -0,93% | 59,37 | 60,35 | 59,3372 | 2.620.547 |
| 01 Feb 2025 | 60,41 | -0,50 | -0,82% | 60,61 | 61,12 | 60,11 | 2.697.522 |
| 31 Gen 2025 | 60,91 | 1,19 | 1,99% | 60,53 | 61,16 | 60,145 | 2.981.311 |
| 30 Gen 2025 | 59,72 | -0,18 | -0,30% | 59,96 | 60,31 | 59,485 | 3.243.941 |
| 29 Gen 2025 | 59,90 | -2,07 | -3,34% | 60,82 | 60,97 | 59,71 | 5.042.348 |
| 28 Gen 2025 | 61,97 | -0,12 | -0,19% | 61,36 | 62,00 | 61,10 | 2.884.715 |
| 25 Gen 2025 | 62,09 | 0,97 | 1,59% | 62,37 | 62,49 | 61,95 | 3.043.919 |
| 24 Gen 2025 | 61,12 | 0,00 | 0,00% | 61,12 | 61,12 | 61,12 | 0 |
| 23 Gen 2025 | 61,12 | -0,61 | -0,99% | 61,65 | 61,765 | 61,12 | 2.756.604 |
| 22 Gen 2025 | 61,73 | 0,63 | 1,03% | 62,06 | 62,06 | 61,554 | 3.632.607 |
| 18 Gen 2025 | 61,10 | 1,31 | 2,19% | 60,93 | 61,79 | 60,68 | 4.697.342 |
| 17 Gen 2025 | 59,79 | -0,67 | -1,11% | 60,33 | 61,25 | 58,55 | 10.552.531 |
| 16 Gen 2025 | 60,46 | 0,08 | 0,13% | 61,04 | 61,09 | 60,265 | 2.521.334 |
| 15 Gen 2025 | 60,38 | 0,86 | 1,44% | 60,18 | 60,505 | 59,82 | 2.734.569 |
| 14 Gen 2025 | 59,52 | 0,68 | 1,16% | 58,88 | 59,75 | 58,78 | 2.682.944 |
| 11 Gen 2025 | 58,84 | 0,21 | 0,36% | 59,57 | 59,63 | 58,69 | 2.922.354 |
| 09 Gen 2025 | 58,63 | 0,44 | 0,76% | 57,93 | 58,71 | 57,85 | 6.191.007 |
| 08 Gen 2025 | 58,19 | -0,19 | -0,33% | 58,60 | 58,82 | 58,035 | 2.345.546 |
| 07 Gen 2025 | 58,38 | -0,22 | -0,38% | 58,75 | 59,2081 | 58,34 | 3.005.884 |
| 04 Gen 2025 | 58,60 | -0,17 | -0,29% | 58,80 | 58,80 | 58,19 | 2.289.507 |
| 03 Gen 2025 | 58,77 | -0,04 | -0,07% | 58,91 | 59,40 | 58,63 | 1.806.215 |
| 01 Gen 2025 | 58,81 | 0,22 | 0,38% | 58,99 | 59,115 | 58,69 | 1.780.541 |
| 31 Dic 2024 | 58,59 | -0,42 | -0,71% | 58,90 | 58,90 | 58,40 | 2.470.356 |
| 28 Dic 2024 | 59,01 | -0,24 | -0,41% | 59,02 | 59,29 | 58,825 | 2.198.363 |
| 27 Dic 2024 | 59,25 | 0,05 | 0,08% | 59,01 | 59,37 | 58,95 | 1.398.669 |
| 24 Dic 2024 | 59,20 | -0,03 | -0,05% | 59,25 | 59,2905 | 58,99 | 708.470 |
| 24 Dic 2024 | 59,23 | 0,59 | 1,01% | 58,62 | 59,315 | 58,53 | 1.939.961 |
| 21 Dic 2024 | 58,64 | -0,09 | -0,15% | 58,37 | 59,19 | 58,34 | 3.222.773 |
| 20 Dic 2024 | 58,73 | -0,61 | -1,03% | 59,49 | 59,64 | 58,67 | 3.301.967 |
| 19 Dic 2024 | 59,34 | -2,12 | -3,45% | 60,69 | 60,91 | 59,185 | 3.534.307 |
| 18 Dic 2024 | 61,46 | 0,20 | 0,33% | 60,84 | 61,71 | 60,78 | 3.091.126 |
| 17 Dic 2024 | 61,26 | -0,95 | -1,53% | 61,77 | 61,89 | 61,24 | 2.891.319 |
| 14 Dic 2024 | 62,21 | -1,24 | -1,95% | 62,67 | 62,68 | 61,815 | 3.232.043 |
| 13 Dic 2024 | 63,45 | -1,53 | -2,35% | 63,86 | 63,99 | 63,22 | 8.124.586 |
| 12 Dic 2024 | 64,98 | 0,16 | 0,25% | 64,82 | 65,12 | 64,565 | 1.889.668 |
| 11 Dic 2024 | 64,82 | -0,07 | -0,11% | 65,15 | 65,24 | 64,75 | 2.695.503 |
| 10 Dic 2024 | 64,89 | 2,78 | 4,48% | 65,34 | 65,9108 | 64,88 | 5.648.778 |
| 07 Dic 2024 | 62,11 | -1,41 | -2,22% | 63,44 | 63,44 | 62,01 | 2.714.636 |
| 06 Dic 2024 | 63,52 | 0,13 | 0,21% | 63,66 | 63,98 | 63,211 | 2.368.905 |
| 05 Dic 2024 | 63,39 | -0,12 | -0,19% | 63,60 | 63,80 | 63,31 | 2.520.129 |
| 04 Dic 2024 | 63,51 | 0,24 | 0,38% | 64,02 | 64,15 | 63,44 | 5.094.367 |
| 03 Dic 2024 | 63,27 | 0,43 | 0,68% | 63,34 | 63,425 | 62,75 | 3.015.612 |
| 29 Nov 2024 | 62,84 | 0,52 | 0,83% | 62,31 | 62,905 | 62,12 | 1.074.583 |
| 28 Nov 2024 | 62,32 | 0,29 | 0,47% | 62,00 | 62,585 | 61,92 | 1.712.679 |
| 27 Nov 2024 | 62,03 | -0,95 | -1,51% | 62,62 | 62,64 | 61,785 | 1.763.864 |
| 26 Nov 2024 | 62,98 | 0,63 | 1,01% | 63,28 | 63,355 | 62,795 | 2.153.874 |
| 23 Nov 2024 | 62,35 | -0,22 | -0,35% | 62,05 | 62,395 | 61,97 | 1.867.850 |
| 22 Nov 2024 | 62,57 | 0,18 | 0,29% | 62,31 | 62,675 | 62,00 | 1.964.315 |
| 21 Nov 2024 | 62,39 | -0,04 | -0,06% | 62,73 | 62,80 | 62,33 | 1.335.639 |
| 20 Nov 2024 | 62,43 | 0,31 | 0,50% | 61,87 | 62,50 | 61,75 | 2.012.281 |
| 19 Nov 2024 | 62,12 | 1,14 | 1,87% | 61,39 | 62,215 | 61,38 | 3.107.217 |
| 16 Nov 2024 | 60,98 | 0,55 | 0,91% | 60,99 | 61,30 | 60,73 | 3.049.023 |
| 15 Nov 2024 | 60,43 | -0,19 | -0,31% | 60,57 | 60,82 | 60,26 | 2.432.498 |
| 14 Nov 2024 | 60,62 | -0,58 | -0,95% | 60,87 | 60,97 | 60,31 | 2.165.636 |
| 13 Nov 2024 | 61,20 | -1,40 | -2,24% | 61,39 | 61,40 | 60,505 | 4.296.717 |
| 12 Nov 2024 | 62,60 | -1,83 | -2,84% | 63,15 | 63,23 | 62,41 | 3.466.068 |
|
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 |
