Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 47,48 | -1,33 | -2,72% | 52,09 | 52,38 | 47,48 | 2.027 |
| 27 Feb 2025 | 48,81 | -2,79 | -5,41% | 51,02 | 53,38 | 48,81 | 2.809 |
| 26 Feb 2025 | 51,60 | 1,54 | 3,08% | 55,39 | 55,39 | 51,03 | 980 |
| 25 Feb 2025 | 50,06 | 1,75 | 3,62% | 50,06 | 50,06 | 50,06 | 634 |
| 24 Feb 2025 | 48,31 | -4,34 | -8,24% | 52,95 | 53,16 | 48,31 | 4.193 |
| 21 Feb 2025 | 52,65 | 6,14 | 13,20% | 53,51 | 53,51 | 52,65 | 1.640 |
| 20 Feb 2025 | 46,51 | -0,89 | -1,88% | 46,55 | 46,57 | 46,51 | 919 |
| 19 Feb 2025 | 47,40 | 1,07 | 2,31% | 46,31 | 47,40 | 46,31 | 1.117 |
| 18 Feb 2025 | 46,33 | 1,06 | 2,34% | 51,19 | 51,19 | 46,33 | 7.507 |
| 14 Feb 2025 | 45,27 | -4,31 | -8,69% | 49,99 | 50,15 | 45,27 | 14.089 |
| 13 Feb 2025 | 49,58 | 1,84 | 3,85% | 44,62 | 49,58 | 44,62 | 2.412 |
| 12 Feb 2025 | 47,74 | 2,39 | 5,27% | 47,58 | 47,74 | 45,50 | 240.757 |
| 11 Feb 2025 | 45,35 | 1,63 | 3,73% | 43,55 | 46,40 | 43,55 | 14.613 |
| 10 Feb 2025 | 43,72 | 0,52 | 1,20% | 43,75 | 46,24 | 43,59 | 10.432 |
| 07 Feb 2025 | 43,20 | -3,04 | -6,57% | 46,24 | 46,24 | 43,20 | 2.053 |
| 06 Feb 2025 | 46,24 | 5,09 | 12,37% | 42,14 | 46,24 | 41,98 | 1.678 |
| 05 Feb 2025 | 41,15 | -4,21 | -9,28% | 40,97 | 41,21 | 40,97 | 3.451 |
| 04 Feb 2025 | 45,36 | -0,45 | -0,98% | 40,73 | 45,36 | 40,57 | 1.577 |
| 03 Feb 2025 | 45,81 | 4,29 | 10,33% | 41,28 | 45,90 | 41,13 | 7.585 |
| 31 Gen 2025 | 41,52 | 9,27 | 28,74% | 41,26 | 46,01 | 41,10 | 8.394 |
| 30 Gen 2025 | 32,25 | -6,51 | -16,80% | 32,25 | 46,24 | 32,25 | 2.992 |
| 29 Gen 2025 | 38,76 | -0,43 | -1,10% | 38,76 | 38,76 | 38,72 | 1.945 |
| 28 Gen 2025 | 39,19 | -3,91 | -9,07% | 43,67 | 43,67 | 38,86 | 1.453 |
| 27 Gen 2025 | 43,10 | -1,39 | -3,12% | 39,22 | 43,90 | 39,06 | 27.727 |
| 24 Gen 2025 | 44,49 | 4,73 | 11,90% | 39,73 | 44,49 | 39,60 | 4.223 |
| 23 Gen 2025 | 39,76 | -0,45 | -1,12% | 44,22 | 44,22 | 39,58 | 4.742 |
| 22 Gen 2025 | 40,21 | -2,21 | -5,20% | 40,21 | 40,21 | 40,21 | 881 |
| 21 Gen 2025 | 42,415 | 0,16 | 0,39% | 40,00 | 44,63 | 39,83 | 21.165 |
| 17 Gen 2025 | 42,25 | -2,55 | -5,69% | 40,46 | 45,27 | 40,30 | 6.723 |
| 16 Gen 2025 | 44,80 | 3,95 | 9,67% | 44,77 | 44,96 | 40,17 | 4.051 |
| 15 Gen 2025 | 40,85 | -4,57 | -10,06% | 40,93 | 41,90 | 40,77 | 2.264 |
| 14 Gen 2025 | 45,42 | 0,90 | 2,02% | 41,04 | 45,42 | 40,93 | 1.373 |
| 13 Gen 2025 | 44,52 | -0,11 | -0,25% | 39,62 | 44,52 | 39,62 | 37.280 |
| 10 Gen 2025 | 44,63 | 4,47 | 11,13% | 40,19 | 44,63 | 40,03 | 17.761 |
| 08 Gen 2025 | 40,16 | -5,53 | -12,10% | 40,16 | 40,16 | 40,00 | 618 |
| 07 Gen 2025 | 45,69 | 0,24 | 0,53% | 41,24 | 45,69 | 41,06 | 1.441 |
| 06 Gen 2025 | 45,45 | -0,05 | -0,11% | 41,60 | 46,13 | 41,60 | 20.519 |
| 03 Gen 2025 | 45,50 | 3,45 | 8,20% | 46,26 | 46,41 | 41,49 | 3.807 |
| 02 Gen 2025 | 42,05 | 0,32 | 0,77% | 41,59 | 46,51 | 41,43 | 6.501 |
| 31 Dic 2024 | 41,73 | -4,96 | -10,62% | 41,68 | 42,80 | 41,57 | 3.594 |
| 30 Dic 2024 | 46,69 | 4,05 | 9,50% | 46,44 | 46,72 | 41,85 | 12.349 |
| 27 Dic 2024 | 42,64 | -3,85 | -8,28% | 42,64 | 47,60 | 42,48 | 5.957 |
| 26 Dic 2024 | 46,49 | 4,74 | 11,35% | 46,34 | 46,49 | 41,73 | 6.961 |
| 24 Dic 2024 | 41,75 | 0,26 | 0,63% | 41,88 | 46,48 | 41,75 | 2.951 |
| 23 Dic 2024 | 41,49 | -0,31 | -0,74% | 46,14 | 46,26 | 41,33 | 12.022 |
| 20 Dic 2024 | 41,80 | 0,07 | 0,16% | 44,96 | 45,11 | 40,37 | 7.250 |
| 19 Dic 2024 | 41,732 | -2,22 | -5,05% | 45,44 | 45,51 | 40,99 | 8.921 |
| 18 Dic 2024 | 43,95 | 0,77 | 1,78% | 42,32 | 46,59 | 41,89 | 16.888 |
| 17 Dic 2024 | 43,18 | 0,78 | 1,84% | 43,29 | 46,09 | 43,10 | 9.044 |
| 16 Dic 2024 | 42,40 | 1,59 | 3,90% | 42,66 | 46,46 | 41,80 | 10.444 |
| 13 Dic 2024 | 40,81 | -1,94 | -4,54% | 45,62 | 45,78 | 40,79 | 7.697 |
| 12 Dic 2024 | 42,75 | 0,32 | 0,75% | 42,16 | 46,82 | 42,05 | 7.388 |
| 11 Dic 2024 | 42,43 | -0,32 | -0,75% | 42,43 | 46,98 | 42,30 | 19.996 |
| 10 Dic 2024 | 42,75 | -0,06 | -0,14% | 42,36 | 46,64 | 41,97 | 14.671 |
| 09 Dic 2024 | 42,81 | 0,18 | 0,42% | 47,71 | 47,87 | 42,68 | 20.285 |
| 06 Dic 2024 | 42,63 | -0,08 | -0,19% | 47,46 | 47,46 | 42,60 | 15.708 |
| 05 Dic 2024 | 42,71 | -1,39 | -3,15% | 47,47 | 47,47 | 42,59 | 7.698 |
| 04 Dic 2024 | 44,10 | 1,13 | 2,63% | 43,06 | 44,10 | 43,04 | 4.605 |
| 03 Dic 2024 | 42,97 | -3,47 | -7,47% | 43,85 | 47,82 | 42,97 | 6.041 |
|
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 |
