Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 58,48 | 0,59 | 1,02% | 57,91 | 59,82 | 57,91 | 120.114 |
| 06 Mar 2025 | 57,89 | 1,18 | 2,08% | 56,87 | 58,22 | 56,11 | 124.420 |
| 05 Mar 2025 | 56,71 | 2,32 | 4,27% | 54,51 | 56,73 | 54,50 | 157.133 |
| 04 Mar 2025 | 54,39 | -0,87 | -1,57% | 54,11 | 55,34 | 53,02 | 291.052 |
| 03 Mar 2025 | 55,26 | -2,11 | -3,68% | 57,29 | 58,21 | 55,14 | 139.732 |
| 28 Feb 2025 | 57,37 | 0,96 | 1,70% | 56,89 | 57,56 | 55,99 | 160.949 |
| 27 Feb 2025 | 56,41 | -1,56 | -2,69% | 58,09 | 58,10 | 56,32 | 135.084 |
| 26 Feb 2025 | 57,97 | -0,56 | -0,96% | 58,37 | 59,00 | 57,50 | 80.158 |
| 25 Feb 2025 | 58,53 | -0,04 | -0,07% | 58,19 | 58,66 | 57,37 | 114.281 |
| 24 Feb 2025 | 58,57 | 0,42 | 0,72% | 57,72 | 59,52 | 57,72 | 111.870 |
| 21 Feb 2025 | 58,15 | -1,38 | -2,32% | 59,56 | 60,01 | 57,75 | 201.894 |
| 20 Feb 2025 | 59,53 | -2,97 | -4,75% | 62,71 | 63,11 | 59,48 | 144.094 |
| 19 Feb 2025 | 62,50 | 0,45 | 0,73% | 61,94 | 63,33 | 61,67 | 135.197 |
| 18 Feb 2025 | 62,05 | 0,85 | 1,39% | 60,91 | 62,57 | 60,91 | 129.059 |
| 14 Feb 2025 | 61,20 | 0,56 | 0,92% | 60,65 | 62,00 | 60,64 | 90.953 |
| 13 Feb 2025 | 60,64 | 1,53 | 2,59% | 59,51 | 61,10 | 59,17 | 124.760 |
| 12 Feb 2025 | 59,11 | -0,16 | -0,27% | 58,44 | 59,46 | 58,32 | 98.952 |
| 11 Feb 2025 | 59,27 | -0,94 | -1,56% | 59,98 | 60,44 | 58,81 | 161.045 |
| 10 Feb 2025 | 60,21 | -0,95 | -1,55% | 61,36 | 61,59 | 60,21 | 197.111 |
| 07 Feb 2025 | 61,16 | -1,17 | -1,88% | 62,40 | 63,15 | 60,88 | 183.371 |
| 06 Feb 2025 | 62,33 | -2,78 | -4,27% | 65,11 | 66,52 | 61,37 | 235.498 |
| 05 Feb 2025 | 65,11 | 1,78 | 2,81% | 63,34 | 65,27 | 62,65 | 182.919 |
| 04 Feb 2025 | 63,33 | -0,71 | -1,11% | 64,39 | 65,43 | 62,95 | 291.571 |
| 03 Feb 2025 | 64,04 | -5,46 | -7,86% | 62,00 | 67,01 | 60,37 | 804.978 |
| 31 Gen 2025 | 69,50 | -3,54 | -4,85% | 72,25 | 74,48 | 68,44 | 309.055 |
| 30 Gen 2025 | 73,04 | 2,00 | 2,82% | 71,03 | 73,54 | 71,03 | 209.173 |
| 29 Gen 2025 | 71,04 | -1,69 | -2,32% | 71,82 | 72,24 | 70,62 | 156.684 |
| 28 Gen 2025 | 72,73 | -3,09 | -4,08% | 74,75 | 75,00 | 70,59 | 365.203 |
| 27 Gen 2025 | 75,82 | 0,02 | 0,03% | 75,59 | 76,43 | 74,40 | 149.025 |
| 24 Gen 2025 | 75,80 | -0,95 | -1,24% | 76,72 | 76,72 | 75,49 | 132.594 |
| 23 Gen 2025 | 76,75 | 0,07 | 0,09% | 76,58 | 77,25 | 76,00 | 93.079 |
| 22 Gen 2025 | 76,68 | -0,28 | -0,36% | 76,64 | 77,40 | 76,37 | 142.658 |
| 21 Gen 2025 | 76,96 | 0,25 | 0,33% | 76,71 | 77,50 | 75,22 | 236.435 |
| 20 Gen 2025 | 76,71 | 1,52 | 2,02% | 74,97 | 77,00 | 74,97 | 39.766 |
| 17 Gen 2025 | 75,19 | -1,87 | -2,43% | 77,29 | 77,80 | 74,93 | 130.799 |
| 16 Gen 2025 | 77,06 | 0,46 | 0,60% | 76,63 | 77,46 | 75,46 | 132.551 |
| 15 Gen 2025 | 76,60 | 0,83 | 1,10% | 77,42 | 77,50 | 76,01 | 136.162 |
| 14 Gen 2025 | 75,77 | 1,23 | 1,65% | 74,65 | 75,77 | 74,21 | 82.025 |
| 13 Gen 2025 | 74,54 | 0,94 | 1,28% | 73,24 | 75,57 | 72,49 | 148.205 |
| 10 Gen 2025 | 73,60 | 0,14 | 0,19% | 73,46 | 74,41 | 72,39 | 98.182 |
| 09 Gen 2025 | 73,46 | -0,11 | -0,15% | 73,40 | 73,72 | 72,41 | 51.727 |
| 08 Gen 2025 | 73,57 | -2,03 | -2,69% | 75,07 | 75,07 | 71,46 | 192.767 |
| 07 Gen 2025 | 75,60 | 0,31 | 0,41% | 75,00 | 76,00 | 74,75 | 183.299 |
| 06 Gen 2025 | 75,29 | 1,53 | 2,07% | 73,80 | 76,48 | 73,80 | 140.882 |
| 03 Gen 2025 | 73,76 | 1,48 | 2,05% | 71,93 | 73,84 | 71,36 | 144.174 |
| 02 Gen 2025 | 72,28 | -0,93 | -1,27% | 73,01 | 74,18 | 71,63 | 107.833 |
| 31 Dic 2024 | 73,21 | 0,96 | 1,33% | 72,07 | 73,58 | 72,07 | 88.316 |
| 30 Dic 2024 | 72,25 | -0,31 | -0,43% | 71,75 | 72,43 | 70,74 | 63.341 |
| 27 Dic 2024 | 72,56 | 0,17 | 0,23% | 72,39 | 73,00 | 71,47 | 66.523 |
| 24 Dic 2024 | 72,39 | -0,47 | -0,65% | 72,78 | 72,90 | 71,67 | 36.305 |
| 23 Dic 2024 | 72,86 | -2,77 | -3,66% | 75,29 | 75,29 | 72,60 | 89.072 |
| 20 Dic 2024 | 75,63 | 1,17 | 1,57% | 74,04 | 76,68 | 74,00 | 758.203 |
| 19 Dic 2024 | 74,46 | 2,18 | 3,02% | 73,16 | 75,75 | 72,68 | 313.557 |
| 18 Dic 2024 | 72,28 | -1,80 | -2,43% | 74,02 | 74,44 | 71,96 | 184.349 |
| 17 Dic 2024 | 74,08 | 1,76 | 2,43% | 71,72 | 74,29 | 71,72 | 197.209 |
| 16 Dic 2024 | 72,32 | -1,30 | -1,77% | 72,70 | 73,66 | 72,00 | 180.247 |
| 13 Dic 2024 | 73,62 | 0,30 | 0,41% | 73,14 | 73,67 | 72,44 | 117.414 |
| 12 Dic 2024 | 73,32 | -1,40 | -1,87% | 74,47 | 74,47 | 71,92 | 293.767 |
| 11 Dic 2024 | 74,72 | 0,51 | 0,69% | 74,43 | 75,13 | 73,52 | 184.634 |
| 10 Dic 2024 | 74,21 | -1,58 | -2,08% | 75,75 | 75,75 | 73,56 | 210.342 |
| 09 Dic 2024 | 75,79 | 3,04 | 4,18% | 72,72 | 77,40 | 72,60 | 313.795 |
|
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 |
