Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 36,40 | -1,74 | -4,56% | 38,10 | 38,23 | 36,34 | 2.167.061 |
| 10 Mar 2025 | 38,14 | -1,61 | -4,05% | 39,24 | 40,0025 | 37,62 | 1.531.132 |
| 08 Mar 2025 | 39,75 | 1,55 | 4,06% | 37,90 | 39,82 | 37,90 | 1.299.384 |
| 07 Mar 2025 | 38,20 | -2,10 | -5,21% | 39,48 | 39,98 | 37,87 | 1.449.834 |
| 06 Mar 2025 | 40,30 | 0,98 | 2,49% | 39,21 | 40,86 | 39,03 | 1.654.792 |
| 05 Mar 2025 | 39,32 | -0,74 | -1,85% | 39,50 | 40,08 | 38,2901 | 1.601.125 |
| 04 Mar 2025 | 40,06 | -1,98 | -4,71% | 41,88 | 42,43 | 39,75 | 1.674.530 |
| 01 Mar 2025 | 42,04 | 1,04 | 2,54% | 41,54 | 42,10 | 40,71 | 2.286.717 |
| 28 Feb 2025 | 41,00 | 0,73 | 1,81% | 40,61 | 41,59 | 40,43 | 1.041.598 |
| 27 Feb 2025 | 40,27 | 0,89 | 2,26% | 39,60 | 40,93 | 39,14 | 1.048.933 |
| 26 Feb 2025 | 39,38 | 0,68 | 1,76% | 38,70 | 39,885 | 38,50 | 1.548.655 |
| 25 Feb 2025 | 38,70 | -0,08 | -0,21% | 39,49 | 39,49 | 38,54 | 840.937 |
| 22 Feb 2025 | 38,78 | -0,92 | -2,32% | 40,26 | 40,26 | 38,48 | 1.113.572 |
| 21 Feb 2025 | 39,70 | -1,56 | -3,78% | 41,24 | 41,26 | 39,58 | 2.530.792 |
| 20 Feb 2025 | 41,26 | -0,57 | -1,36% | 41,50 | 41,795 | 40,43 | 1.471.523 |
| 19 Feb 2025 | 41,83 | -0,51 | -1,20% | 41,76 | 42,44 | 41,555 | 1.000.918 |
| 15 Feb 2025 | 42,34 | 0,49 | 1,17% | 42,01 | 43,00 | 42,00 | 1.091.783 |
| 14 Feb 2025 | 41,85 | -0,28 | -0,66% | 42,54 | 42,54 | 41,585 | 1.731.055 |
| 13 Feb 2025 | 42,13 | -0,56 | -1,31% | 41,50 | 42,64 | 41,50 | 1.657.800 |
| 12 Feb 2025 | 42,69 | 0,32 | 0,76% | 43,00 | 45,37 | 42,00 | 2.120.771 |
| 11 Feb 2025 | 42,37 | -0,59 | -1,37% | 43,01 | 43,195 | 42,155 | 1.117.719 |
| 08 Feb 2025 | 42,96 | -0,25 | -0,58% | 43,17 | 43,43 | 42,39 | 874.441 |
| 07 Feb 2025 | 43,21 | 0,61 | 1,43% | 42,54 | 43,24 | 42,45 | 1.054.268 |
| 06 Feb 2025 | 42,60 | 0,38 | 0,90% | 42,73 | 43,08 | 41,53 | 1.160.172 |
| 05 Feb 2025 | 42,22 | 0,10 | 0,24% | 41,93 | 42,45 | 41,46 | 740.584 |
| 04 Feb 2025 | 42,12 | -1,14 | -2,64% | 41,63 | 42,90 | 41,63 | 742.044 |
| 01 Feb 2025 | 43,26 | 0,68 | 1,60% | 42,61 | 43,89 | 42,27 | 1.466.156 |
| 31 Gen 2025 | 42,58 | 1,84 | 4,52% | 41,62 | 44,32 | 41,62 | 1.709.422 |
| 30 Gen 2025 | 40,74 | -1,00 | -2,40% | 41,77 | 42,325 | 40,55 | 963.884 |
| 29 Gen 2025 | 41,74 | -0,90 | -2,11% | 42,42 | 42,503 | 41,09 | 1.300.407 |
| 28 Gen 2025 | 42,64 | 0,64 | 1,52% | 41,39 | 42,76 | 41,39 | 1.037.735 |
| 25 Gen 2025 | 42,00 | 0,53 | 1,28% | 41,73 | 42,84 | 41,56 | 1.365.802 |
| 24 Gen 2025 | 41,47 | 0,00 | 0,00% | 41,47 | 41,47 | 41,47 | 0 |
| 23 Gen 2025 | 41,47 | -0,48 | -1,14% | 41,81 | 41,92 | 41,24 | 769.017 |
| 22 Gen 2025 | 41,95 | 0,59 | 1,43% | 41,86 | 42,61 | 41,69 | 1.114.215 |
| 18 Gen 2025 | 41,36 | 0,37 | 0,90% | 41,49 | 41,96 | 41,185 | 680.273 |
| 17 Gen 2025 | 40,99 | 0,04 | 0,10% | 40,96 | 41,55 | 40,77 | 690.755 |
| 16 Gen 2025 | 40,95 | 1,17 | 2,94% | 41,42 | 41,99 | 40,76 | 1.384.659 |
| 15 Gen 2025 | 39,78 | 1,36 | 3,54% | 38,70 | 39,845 | 38,62 | 1.093.946 |
| 14 Gen 2025 | 38,42 | 0,67 | 1,77% | 37,45 | 38,47 | 37,28 | 1.214.721 |
| 11 Gen 2025 | 37,75 | -2,19 | -5,48% | 38,505 | 39,00 | 37,56 | 1.643.120 |
| 09 Gen 2025 | 39,94 | -0,42 | -1,04% | 40,085 | 40,44 | 39,34 | 1.249.769 |
| 08 Gen 2025 | 40,36 | -0,93 | -2,25% | 41,75 | 42,2268 | 40,04 | 1.444.394 |
| 07 Gen 2025 | 41,29 | -1,14 | -2,69% | 42,30 | 42,35 | 41,21 | 1.110.537 |
| 04 Gen 2025 | 42,43 | -0,19 | -0,45% | 42,91 | 43,10 | 42,0664 | 825.355 |
| 03 Gen 2025 | 42,62 | 0,58 | 1,38% | 42,025 | 43,17 | 41,76 | 1.484.816 |
| 01 Gen 2025 | 42,04 | 0,66 | 1,59% | 41,89 | 42,43 | 41,59 | 830.684 |
| 31 Dic 2024 | 41,38 | -0,41 | -0,98% | 41,42 | 41,61 | 40,28 | 673.146 |
| 28 Dic 2024 | 41,79 | -0,86 | -2,02% | 42,37 | 42,6398 | 41,62 | 1.035.605 |
| 27 Dic 2024 | 42,65 | 0,23 | 0,54% | 42,16 | 43,00 | 42,145 | 635.583 |
| 24 Dic 2024 | 42,42 | 0,37 | 0,88% | 42,03 | 42,47 | 41,63 | 498.885 |
| 24 Dic 2024 | 42,05 | 0,54 | 1,30% | 41,03 | 42,08 | 40,90 | 872.302 |
| 21 Dic 2024 | 41,51 | 1,48 | 3,70% | 40,78 | 42,26 | 40,62 | 4.951.986 |
| 20 Dic 2024 | 40,03 | -0,76 | -1,86% | 41,035 | 41,7999 | 40,03 | 1.721.396 |
| 19 Dic 2024 | 40,79 | -3,99 | -8,91% | 44,63 | 45,135 | 40,61 | 2.188.216 |
| 18 Dic 2024 | 44,78 | -0,19 | -0,42% | 44,70 | 45,02 | 44,425 | 1.464.021 |
| 17 Dic 2024 | 44,97 | 0,31 | 0,69% | 43,915 | 45,53 | 43,70 | 1.355.440 |
| 14 Dic 2024 | 44,66 | 0,46 | 1,04% | 44,23 | 44,745 | 43,43 | 1.053.288 |
| 13 Dic 2024 | 44,20 | -0,53 | -1,18% | 44,9599 | 44,96 | 44,06 | 841.644 |
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 |
