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 | 63,04 | 0,21 | 0,33% | 62,56 | 64,59 | 62,56 | 130.584 |
| 06 Mar 2025 | 62,83 | -0,04 | -0,06% | 62,86 | 63,27 | 62,37 | 148.736 |
| 05 Mar 2025 | 62,87 | 1,32 | 2,14% | 61,71 | 62,96 | 61,17 | 147.804 |
| 04 Mar 2025 | 61,55 | 0,08 | 0,13% | 61,51 | 62,32 | 60,77 | 148.728 |
| 03 Mar 2025 | 61,47 | -0,48 | -0,77% | 63,00 | 63,26 | 61,24 | 219.246 |
| 28 Feb 2025 | 61,95 | 1,13 | 1,86% | 59,94 | 61,99 | 59,55 | 265.733 |
| 27 Feb 2025 | 60,82 | -1,72 | -2,75% | 61,91 | 62,25 | 60,72 | 183.583 |
| 26 Feb 2025 | 62,54 | 1,10 | 1,79% | 61,40 | 62,98 | 61,23 | 189.745 |
| 25 Feb 2025 | 61,44 | -1,39 | -2,21% | 62,39 | 62,49 | 60,35 | 301.845 |
| 24 Feb 2025 | 62,83 | -1,70 | -2,63% | 64,53 | 64,53 | 61,81 | 449.079 |
| 21 Feb 2025 | 64,53 | -3,61 | -5,30% | 67,67 | 68,40 | 64,27 | 348.182 |
| 20 Feb 2025 | 68,14 | 0,68 | 1,01% | 67,00 | 68,37 | 67,00 | 210.642 |
| 19 Feb 2025 | 67,46 | 0,07 | 0,10% | 66,96 | 67,96 | 66,59 | 179.785 |
| 18 Feb 2025 | 67,39 | 1,42 | 2,15% | 66,84 | 67,54 | 66,42 | 229.427 |
| 14 Feb 2025 | 65,97 | -1,81 | -2,67% | 67,77 | 67,80 | 65,95 | 285.836 |
| 13 Feb 2025 | 67,78 | 0,92 | 1,38% | 67,25 | 68,25 | 66,70 | 259.130 |
| 12 Feb 2025 | 66,86 | 1,85 | 2,85% | 64,81 | 67,07 | 64,68 | 241.793 |
| 11 Feb 2025 | 65,01 | -1,47 | -2,21% | 65,83 | 66,15 | 64,97 | 227.234 |
| 10 Feb 2025 | 66,48 | 2,43 | 3,79% | 65,92 | 66,70 | 65,64 | 240.245 |
| 07 Feb 2025 | 64,05 | -0,16 | -0,25% | 64,49 | 65,45 | 64,04 | 212.605 |
| 06 Feb 2025 | 64,21 | -0,17 | -0,26% | 64,15 | 64,51 | 63,09 | 183.494 |
| 05 Feb 2025 | 64,38 | 2,28 | 3,67% | 63,23 | 65,05 | 62,88 | 399.763 |
| 04 Feb 2025 | 62,10 | -0,69 | -1,10% | 62,46 | 62,46 | 61,68 | 180.114 |
| 03 Feb 2025 | 62,79 | 0,72 | 1,16% | 62,54 | 64,01 | 62,46 | 295.729 |
| 31 Gen 2025 | 62,07 | -0,34 | -0,54% | 63,03 | 63,15 | 61,64 | 227.006 |
| 30 Gen 2025 | 62,41 | 2,43 | 4,05% | 61,00 | 62,91 | 60,91 | 297.573 |
| 29 Gen 2025 | 59,98 | 0,45 | 0,76% | 59,55 | 60,57 | 59,22 | 143.305 |
| 28 Gen 2025 | 59,53 | -0,24 | -0,40% | 59,82 | 59,83 | 58,99 | 115.163 |
| 27 Gen 2025 | 59,77 | -0,51 | -0,85% | 59,88 | 60,06 | 58,80 | 103.642 |
| 24 Gen 2025 | 60,28 | 0,00 | 0,00% | 61,07 | 61,31 | 60,27 | 109.886 |
| 23 Gen 2025 | 60,28 | 0,36 | 0,60% | 59,47 | 60,30 | 59,03 | 128.589 |
| 22 Gen 2025 | 59,92 | -0,83 | -1,37% | 61,19 | 61,19 | 59,88 | 167.116 |
| 21 Gen 2025 | 60,75 | 0,50 | 0,83% | 60,42 | 61,42 | 60,42 | 267.859 |
| 20 Gen 2025 | 60,25 | -0,03 | -0,05% | 60,38 | 60,44 | 60,00 | 35.494 |
| 17 Gen 2025 | 60,28 | 0,37 | 0,62% | 59,67 | 60,51 | 59,35 | 232.327 |
| 16 Gen 2025 | 59,91 | 0,60 | 1,01% | 60,00 | 60,66 | 59,67 | 242.212 |
| 15 Gen 2025 | 59,31 | 1,57 | 2,72% | 58,10 | 59,45 | 57,81 | 228.187 |
| 14 Gen 2025 | 57,74 | 1,32 | 2,34% | 56,59 | 57,81 | 56,44 | 208.590 |
| 13 Gen 2025 | 56,42 | 0,02 | 0,04% | 55,81 | 56,47 | 55,55 | 195.405 |
| 10 Gen 2025 | 56,40 | -0,37 | -0,65% | 57,15 | 57,88 | 56,05 | 363.193 |
| 09 Gen 2025 | 56,77 | 0,59 | 1,05% | 56,50 | 57,10 | 56,49 | 56.396 |
| 08 Gen 2025 | 56,18 | 1,39 | 2,54% | 54,79 | 56,28 | 54,79 | 201.662 |
| 07 Gen 2025 | 54,79 | 0,72 | 1,33% | 54,87 | 55,84 | 54,35 | 189.223 |
| 06 Gen 2025 | 54,07 | -0,95 | -1,73% | 54,79 | 54,80 | 54,02 | 186.109 |
| 03 Gen 2025 | 55,02 | -0,27 | -0,49% | 55,29 | 55,39 | 54,94 | 144.518 |
| 02 Gen 2025 | 55,29 | 1,77 | 3,31% | 54,51 | 56,08 | 54,51 | 224.950 |
| 31 Dic 2024 | 53,52 | 0,36 | 0,68% | 53,25 | 53,72 | 53,11 | 325.961 |
| 30 Dic 2024 | 53,16 | -1,39 | -2,55% | 53,94 | 53,94 | 53,03 | 249.607 |
| 27 Dic 2024 | 54,55 | -0,37 | -0,67% | 54,23 | 55,01 | 54,04 | 155.821 |
| 24 Dic 2024 | 54,92 | 0,08 | 0,15% | 54,88 | 55,07 | 54,47 | 53.503 |
| 23 Dic 2024 | 54,84 | -0,28 | -0,51% | 54,76 | 55,09 | 54,02 | 198.872 |
| 20 Dic 2024 | 55,12 | 1,88 | 3,53% | 53,28 | 55,19 | 53,28 | 361.097 |
| 19 Dic 2024 | 53,24 | -1,09 | -2,01% | 54,18 | 54,39 | 53,13 | 375.063 |
| 18 Dic 2024 | 54,33 | -2,59 | -4,55% | 56,59 | 56,59 | 54,26 | 469.817 |
| 17 Dic 2024 | 56,92 | -0,16 | -0,28% | 56,68 | 57,32 | 56,35 | 152.939 |
| 16 Dic 2024 | 57,08 | -0,16 | -0,28% | 57,10 | 57,31 | 56,58 | 213.750 |
| 13 Dic 2024 | 57,24 | -1,87 | -3,16% | 58,40 | 58,40 | 57,24 | 190.922 |
| 12 Dic 2024 | 59,11 | -0,89 | -1,48% | 59,01 | 59,85 | 58,89 | 171.765 |
| 11 Dic 2024 | 60,00 | 1,22 | 2,08% | 59,00 | 60,08 | 58,78 | 308.555 |
| 10 Dic 2024 | 58,78 | -0,32 | -0,54% | 59,55 | 59,65 | 58,77 | 189.623 |
|
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 |
