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 | 57,80 | 1,68 | 2,99% | 56,06 | 60,78 | 55,80 | 577.972 |
| 05 Mar 2025 | 56,12 | 3,62 | 6,90% | 52,00 | 56,50 | 52,00 | 485.885 |
| 04 Mar 2025 | 52,50 | -1,90 | -3,49% | 54,70 | 55,00 | 50,40 | 442.811 |
| 03 Mar 2025 | 54,40 | -0,40 | -0,73% | 53,50 | 56,58 | 53,20 | 456.445 |
| 28 Feb 2025 | 54,80 | 0,08 | 0,15% | 53,96 | 55,18 | 52,02 | 418.419 |
| 27 Feb 2025 | 54,72 | -0,86 | -1,55% | 56,10 | 57,46 | 54,52 | 577.567 |
| 26 Feb 2025 | 55,58 | 3,78 | 7,30% | 52,24 | 56,12 | 52,22 | 731.682 |
| 25 Feb 2025 | 51,80 | -2,90 | -5,30% | 55,24 | 55,58 | 51,10 | 708.825 |
| 24 Feb 2025 | 54,70 | -3,00 | -5,20% | 59,02 | 59,64 | 50,04 | 815.035 |
| 21 Feb 2025 | 57,70 | -2,70 | -4,47% | 60,84 | 60,84 | 57,12 | 393.591 |
| 20 Feb 2025 | 60,40 | -1,02 | -1,66% | 61,48 | 62,38 | 59,04 | 402.057 |
| 19 Feb 2025 | 61,42 | -2,20 | -3,46% | 63,52 | 63,80 | 60,62 | 450.691 |
| 18 Feb 2025 | 63,62 | -0,02 | -0,03% | 63,90 | 64,38 | 63,10 | 335.542 |
| 17 Feb 2025 | 63,64 | 2,28 | 3,72% | 61,00 | 64,52 | 60,86 | 570.934 |
| 14 Feb 2025 | 61,36 | -0,54 | -0,87% | 62,18 | 62,78 | 59,62 | 597.412 |
| 13 Feb 2025 | 61,90 | 1,72 | 2,86% | 60,26 | 62,34 | 60,18 | 698.016 |
| 12 Feb 2025 | 60,18 | 3,06 | 5,36% | 57,80 | 60,40 | 55,10 | 998.071 |
| 11 Feb 2025 | 57,12 | 0,02 | 0,04% | 57,44 | 58,04 | 56,64 | 227.168 |
| 10 Feb 2025 | 57,10 | -0,06 | -0,10% | 57,48 | 57,72 | 56,10 | 332.324 |
| 07 Feb 2025 | 57,16 | 0,08 | 0,14% | 56,98 | 58,54 | 56,48 | 423.186 |
| 06 Feb 2025 | 57,08 | 0,98 | 1,75% | 56,18 | 58,38 | 55,80 | 407.980 |
| 05 Feb 2025 | 56,10 | 1,76 | 3,24% | 54,10 | 56,28 | 53,94 | 326.920 |
| 04 Feb 2025 | 54,34 | -1,06 | -1,91% | 55,58 | 56,24 | 53,80 | 333.272 |
| 03 Feb 2025 | 55,40 | -2,06 | -3,59% | 53,50 | 56,00 | 52,80 | 656.501 |
| 31 Gen 2025 | 57,46 | 0,42 | 0,74% | 57,38 | 59,40 | 56,92 | 746.328 |
| 30 Gen 2025 | 57,04 | 2,84 | 5,24% | 54,40 | 57,04 | 54,40 | 622.284 |
| 29 Gen 2025 | 54,20 | 1,40 | 2,65% | 53,00 | 54,96 | 52,06 | 808.854 |
| 28 Gen 2025 | 52,80 | 0,90 | 1,73% | 53,66 | 54,48 | 49,43 | 1.278.910 |
| 27 Gen 2025 | 51,90 | -8,06 | -13,44% | 57,00 | 57,98 | 47,20 | 2.735.147 |
| 24 Gen 2025 | 59,96 | 0,86 | 1,46% | 59,46 | 60,48 | 58,78 | 534.029 |
| 23 Gen 2025 | 59,10 | 4,10 | 7,45% | 55,56 | 59,10 | 55,32 | 722.258 |
| 22 Gen 2025 | 55,00 | 3,00 | 5,77% | 51,82 | 56,86 | 51,82 | 874.393 |
| 21 Gen 2025 | 52,00 | 2,30 | 4,63% | 49,51 | 52,00 | 48,82 | 584.902 |
| 20 Gen 2025 | 49,70 | -2,10 | -4,05% | 50,00 | 51,40 | 49,64 | 554.820 |
| 17 Gen 2025 | 51,80 | 1,62 | 3,23% | 50,30 | 52,26 | 50,10 | 375.313 |
| 16 Gen 2025 | 50,18 | -2,02 | -3,87% | 52,24 | 52,38 | 49,69 | 399.206 |
| 15 Gen 2025 | 52,20 | 1,36 | 2,68% | 50,90 | 53,00 | 50,72 | 280.082 |
| 14 Gen 2025 | 50,84 | 1,33 | 2,69% | 49,61 | 51,12 | 49,40 | 184.973 |
| 13 Gen 2025 | 49,51 | -0,37 | -0,74% | 49,71 | 50,00 | 48,80 | 200.392 |
| 10 Gen 2025 | 49,88 | -2,18 | -4,19% | 51,94 | 52,54 | 48,53 | 320.673 |
| 09 Gen 2025 | 52,06 | 1,66 | 3,29% | 50,50 | 52,66 | 50,26 | 295.295 |
| 08 Gen 2025 | 50,40 | -3,56 | -6,60% | 53,38 | 53,70 | 49,53 | 629.631 |
| 07 Gen 2025 | 53,96 | -0,50 | -0,92% | 54,02 | 55,24 | 52,50 | 381.078 |
| 06 Gen 2025 | 54,46 | 2,64 | 5,09% | 51,72 | 54,78 | 51,72 | 488.664 |
| 03 Gen 2025 | 51,82 | 1,36 | 2,70% | 50,56 | 51,98 | 50,18 | 286.861 |
| 02 Gen 2025 | 50,46 | 0,24 | 0,48% | 50,22 | 51,20 | 49,26 | 223.892 |
| 30 Dic 2024 | 50,22 | 0,20 | 0,40% | 49,81 | 50,22 | 49,34 | 134.095 |
| 27 Dic 2024 | 50,02 | -0,92 | -1,81% | 50,82 | 51,28 | 49,80 | 212.135 |
| 23 Dic 2024 | 50,94 | 0,12 | 0,24% | 50,50 | 51,70 | 50,10 | 244.529 |
| 20 Dic 2024 | 50,82 | 0,95 | 1,90% | 49,79 | 51,16 | 49,25 | 246.793 |
| 19 Dic 2024 | 49,87 | -0,13 | -0,26% | 49,92 | 51,18 | 49,36 | 240.920 |
| 18 Dic 2024 | 50,00 | -0,80 | -1,57% | 50,82 | 52,66 | 49,88 | 397.082 |
| 17 Dic 2024 | 50,80 | -0,20 | -0,39% | 51,16 | 51,58 | 50,34 | 231.580 |
| 16 Dic 2024 | 51,00 | 2,27 | 4,66% | 48,40 | 51,34 | 47,80 | 438.165 |
| 13 Dic 2024 | 48,73 | -0,07 | -0,14% | 48,80 | 50,08 | 48,63 | 221.757 |
| 12 Dic 2024 | 48,80 | -2,32 | -4,54% | 50,96 | 51,24 | 48,52 | 390.614 |
| 11 Dic 2024 | 51,12 | 2,30 | 4,71% | 47,80 | 51,24 | 45,40 | 1.150.124 |
| 10 Dic 2024 | 48,82 | -2,72 | -5,28% | 51,54 | 51,76 | 48,50 | 651.635 |
| 09 Dic 2024 | 51,54 | -0,46 | -0,88% | 51,84 | 52,78 | 51,22 | 310.594 |
|
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 |
