Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Gen 2025 | 43,19 | -0,56 | -1,28% | 44,10 | 44,6032 | 42,93 | 682.803 |
| 31 Dic 2024 | 43,75 | -3,32 | -7,05% | 43,52 | 44,17 | 42,74 | 510.895 |
| 28 Dic 2024 | 47,07 | -1,12 | -2,32% | 48,23 | 48,23 | 46,78 | 316.433 |
| 27 Dic 2024 | 48,19 | -0,35 | -0,72% | 48,00 | 48,55 | 47,81 | 191.022 |
| 24 Dic 2024 | 48,54 | 1,61 | 3,43% | 47,14 | 48,59 | 47,14 | 276.973 |
| 24 Dic 2024 | 46,93 | -1,03 | -2,15% | 47,63 | 47,92 | 46,68 | 291.314 |
| 21 Dic 2024 | 47,96 | 0,58 | 1,22% | 46,13 | 48,46 | 46,13 | 702.722 |
| 20 Dic 2024 | 47,38 | -1,11 | -2,29% | 49,72 | 50,131 | 47,21 | 568.855 |
| 19 Dic 2024 | 48,49 | -3,94 | -7,51% | 51,68 | 52,07 | 47,95 | 535.648 |
| 18 Dic 2024 | 52,43 | -0,79 | -1,48% | 53,73 | 53,73 | 52,06 | 298.217 |
| 17 Dic 2024 | 53,22 | 2,04 | 3,99% | 52,23 | 54,35 | 51,82 | 501.668 |
| 14 Dic 2024 | 51,18 | 0,20 | 0,39% | 51,40 | 51,7701 | 50,60 | 162.863 |
| 13 Dic 2024 | 50,98 | 0,13 | 0,26% | 51,67 | 52,3699 | 50,827 | 285.928 |
| 12 Dic 2024 | 50,85 | 1,40 | 2,83% | 50,36 | 51,21 | 50,14 | 224.449 |
| 11 Dic 2024 | 49,45 | -0,95 | -1,88% | 50,85 | 51,07 | 49,0951 | 217.932 |
| 10 Dic 2024 | 50,40 | -2,68 | -5,05% | 53,13 | 53,13 | 50,345 | 544.383 |
| 07 Dic 2024 | 53,08 | 1,66 | 3,23% | 51,84 | 53,66 | 51,84 | 337.052 |
| 06 Dic 2024 | 51,42 | -0,13 | -0,25% | 53,37 | 53,9199 | 51,305 | 261.872 |
| 05 Dic 2024 | 51,55 | 1,86 | 3,74% | 50,13 | 51,69 | 49,73 | 353.518 |
| 04 Dic 2024 | 49,69 | 0,23 | 0,47% | 48,67 | 49,955 | 48,65 | 340.622 |
| 03 Dic 2024 | 49,46 | -0,79 | -1,57% | 50,43 | 50,60 | 49,18 | 332.735 |
| 29 Nov 2024 | 50,25 | 0,59 | 1,19% | 50,20 | 51,46 | 50,15 | 312.112 |
| 28 Nov 2024 | 49,66 | 1,37 | 2,84% | 48,65 | 49,86 | 48,51 | 387.189 |
| 27 Nov 2024 | 48,29 | -1,84 | -3,67% | 48,89 | 49,90 | 48,06 | 395.775 |
| 26 Nov 2024 | 50,13 | -0,26 | -0,52% | 50,32 | 50,90 | 49,195 | 307.775 |
| 23 Nov 2024 | 50,39 | 1,97 | 4,07% | 48,34 | 50,5465 | 48,10 | 273.891 |
| 22 Nov 2024 | 48,42 | -0,68 | -1,38% | 50,86 | 50,9899 | 47,94 | 475.478 |
| 21 Nov 2024 | 49,10 | 0,20 | 0,41% | 49,89 | 50,2499 | 48,53 | 365.863 |
| 20 Nov 2024 | 48,90 | 1,05 | 2,19% | 47,57 | 49,1699 | 47,24 | 290.132 |
| 19 Nov 2024 | 47,85 | 0,78 | 1,66% | 47,00 | 48,56 | 46,84 | 384.768 |
| 16 Nov 2024 | 47,07 | 0,61 | 1,31% | 46,89 | 47,13 | 45,88 | 420.843 |
| 15 Nov 2024 | 46,46 | -1,02 | -2,15% | 47,91 | 48,04 | 46,31 | 377.018 |
| 14 Nov 2024 | 47,48 | -1,80 | -3,65% | 49,57 | 50,72 | 47,20 | 464.153 |
| 13 Nov 2024 | 49,28 | -0,28 | -0,56% | 48,56 | 49,51 | 48,11 | 300.410 |
| 12 Nov 2024 | 49,56 | 4,02 | 8,83% | 47,72 | 49,77 | 47,4481 | 512.256 |
| 09 Nov 2024 | 45,54 | 0,47 | 1,04% | 44,91 | 45,59 | 44,50 | 381.924 |
| 08 Nov 2024 | 45,07 | 1,02 | 2,32% | 43,88 | 45,4506 | 43,69 | 305.694 |
| 07 Nov 2024 | 44,05 | 3,66 | 9,06% | 42,69 | 44,12 | 42,16 | 529.941 |
| 06 Nov 2024 | 40,39 | 1,12 | 2,85% | 39,50 | 40,5899 | 39,50 | 156.161 |
| 05 Nov 2024 | 39,27 | -0,73 | -1,83% | 39,64 | 39,80 | 39,14 | 165.088 |
| 01 Nov 2024 | 40,00 | -0,16 | -0,40% | 40,16 | 40,91 | 39,681 | 221.350 |
| 31 Ott 2024 | 40,16 | -1,61 | -3,85% | 41,34 | 41,575 | 40,03 | 250.237 |
| 30 Ott 2024 | 41,77 | -0,51 | -1,21% | 41,77 | 42,25 | 41,255 | 125.957 |
| 29 Ott 2024 | 42,28 | 0,19 | 0,45% | 42,54 | 42,95 | 42,09 | 430.734 |
| 28 Ott 2024 | 42,09 | 1,87 | 4,65% | 41,00 | 42,23 | 41,00 | 290.085 |
| 26 Ott 2024 | 40,22 | -0,50 | -1,23% | 40,94 | 41,13 | 40,03 | 94.648 |
| 25 Ott 2024 | 40,72 | 0,54 | 1,34% | 40,52 | 41,06 | 40,18 | 183.872 |
| 24 Ott 2024 | 40,18 | -1,06 | -2,57% | 40,67 | 40,93 | 39,60 | 139.743 |
| 23 Ott 2024 | 41,24 | 0,16 | 0,39% | 40,75 | 41,30 | 40,57 | 101.615 |
| 22 Ott 2024 | 41,08 | 0,18 | 0,44% | 40,68 | 41,12 | 40,17 | 156.794 |
| 19 Ott 2024 | 40,90 | 1,11 | 2,79% | 40,24 | 41,06 | 40,179 | 151.056 |
| 18 Ott 2024 | 39,79 | -0,40 | -1,00% | 39,87 | 40,28 | 39,6403 | 194.121 |
| 17 Ott 2024 | 40,19 | 0,90 | 2,29% | 39,78 | 40,26 | 39,40 | 140.042 |
| 16 Ott 2024 | 39,29 | -0,48 | -1,21% | 39,72 | 40,13 | 38,85 | 179.683 |
| 15 Ott 2024 | 39,77 | 0,89 | 2,29% | 39,45 | 40,02 | 39,0801 | 375.262 |
| 12 Ott 2024 | 38,88 | 1,68 | 4,52% | 37,47 | 38,91 | 37,47 | 106.450 |
| 11 Ott 2024 | 37,20 | -0,22 | -0,59% | 37,32 | 37,48 | 36,88 | 95.245 |
| 10 Ott 2024 | 37,42 | -0,23 | -0,61% | 37,61 | 37,938 | 37,28 | 78.687 |
| 09 Ott 2024 | 37,65 | 0,19 | 0,51% | 37,29 | 37,81 | 37,26 | 43.796 |
| 08 Ott 2024 | 37,46 | -0,14 | -0,37% | 37,57 | 38,08 | 37,15 | 90.176 |
| 05 Ott 2024 | 37,60 | 1,02 | 2,79% | 37,12 | 37,63 | 36,7202 | 111.909 |
|
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 |
