Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Periodo † | Apert. | Max | Min | VWAP | Med. Vol. Giorn. | Var | % |
|---|---|---|---|---|---|---|---|
| 1 Sett. | 39,47 | 41,33 | 35,91 | 37,83 | 1.948.574 | -2,46 | -6,23% |
| 1 Mese | 44,03 | 44,725 | 35,91 | 40,53 | 1.160.590 | -7,02 | -15,94% |
| 3 Mesi | 43,49 | 48,07 | 35,91 | 43,16 | 1.392.113 | -6,48 | -14,90% |
| 6 Mesi | 5,01 | 48,07 | 4,72 | 11,73 | 5.448.523 | 32,00 | 638,72% |
| 1 Anno | 5,90 | 48,07 | 4,40 | 10,24 | 5.940.230 | 31,11 | 527,29% |
| 3 Anni | 5,90 | 48,07 | 4,40 | 10,24 | 5.940.230 | 31,11 | 527,29% |
| 5 Anni | 5,90 | 48,07 | 4,40 | 10,24 | 5.940.230 | 31,11 | 527,29% |
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 38,10 | 0,77 | 2,06% | 41,31 | 41,33 | 37,7207 | 1.583.544 |
| 01 Mar 2025 | 37,33 | 0,40 | 1,08% | 36,25 | 37,74 | 35,91 | 1.686.669 |
| 28 Feb 2025 | 36,93 | -0,39 | -1,05% | 38,22 | 38,26 | 36,56 | 1.125.646 |
| 27 Feb 2025 | 37,32 | -1,72 | -4,41% | 38,01 | 39,13 | 36,38 | 2.954.903 |
| 26 Feb 2025 | 39,04 | -2,60 | -6,24% | 39,47 | 39,50 | 37,97 | 2.392.109 |
| 25 Feb 2025 | 41,64 | -0,38 | -0,90% | 42,28 | 42,44 | 41,49 | 1.226.913 |
| 22 Feb 2025 | 42,02 | -1,64 | -3,76% | 43,94 | 44,05 | 41,95 | 1.045.200 |
| 21 Feb 2025 | 43,66 | 1,03 | 2,42% | 43,34 | 43,78 | 42,90 | 650.011 |
| 20 Feb 2025 | 42,63 | 0,91 | 2,18% | 42,71 | 42,84 | 42,26 | 616.305 |
| 19 Feb 2025 | 41,72 | -1,39 | -3,22% | 42,78 | 42,84 | 41,34 | 1.095.054 |
| 15 Feb 2025 | 43,11 | 0,45 | 1,05% | 42,84 | 43,89 | 42,68 | 782.175 |
| 14 Feb 2025 | 42,66 | -0,33 | -0,77% | 42,53 | 42,75 | 42,20 | 500.755 |
| 13 Feb 2025 | 42,99 | 0,76 | 1,80% | 41,98 | 43,29 | 41,88 | 996.082 |
| 12 Feb 2025 | 42,23 | -0,95 | -2,20% | 42,94 | 43,14 | 42,02 | 838.932 |
| 11 Feb 2025 | 43,18 | 0,76 | 1,79% | 43,29 | 43,4441 | 42,93 | 575.903 |
| 08 Feb 2025 | 42,42 | -0,54 | -1,26% | 44,21 | 44,44 | 42,38 | 985.372 |
| 07 Feb 2025 | 42,96 | -0,18 | -0,42% | 43,59 | 43,87 | 42,41 | 859.793 |
| 06 Feb 2025 | 43,14 | -0,63 | -1,44% | 43,77 | 43,9698 | 42,7733 | 787.367 |
| 05 Feb 2025 | 43,77 | -1,09 | -2,43% | 44,03 | 44,725 | 43,45 | 1.348.471 |
| 04 Feb 2025 | 44,86 | -0,15 | -0,33% | 42,00 | 45,28 | 41,8605 | 2.445.759 |
| 01 Feb 2025 | 45,01 | -1,53 | -3,29% | 46,44 | 47,03 | 44,96 | 1.281.181 |
| 31 Gen 2025 | 46,54 | 0,31 | 0,67% | 46,52 | 47,23 | 46,4312 | 719.465 |
| 30 Gen 2025 | 46,23 | 1,36 | 3,03% | 45,29 | 46,4897 | 44,92 | 907.711 |
| 29 Gen 2025 | 44,87 | -0,05 | -0,11% | 45,47 | 45,99 | 44,83 | 738.994 |
| 28 Gen 2025 | 44,92 | -1,59 | -3,42% | 44,66 | 45,34 | 43,76 | 1.705.150 |
| 25 Gen 2025 | 46,51 | 0,25 | 0,54% | 46,71 | 47,56 | 46,42 | 1.093.852 |
| 24 Gen 2025 | 46,26 | 0,00 | 0,00% | 46,26 | 46,26 | 46,26 | 0 |
| 23 Gen 2025 | 46,26 | -0,82 | -1,74% | 46,39 | 46,61 | 45,78 | 1.162.805 |
| 22 Gen 2025 | 47,08 | 0,65 | 1,40% | 46,64 | 47,58 | 45,542 | 1.579.857 |
| 18 Gen 2025 | 46,43 | 1,92 | 4,31% | 45,59 | 47,0391 | 45,40 | 1.584.519 |
| 17 Gen 2025 | 44,51 | 0,36 | 0,82% | 44,07 | 44,635 | 43,12 | 1.050.364 |
| 16 Gen 2025 | 44,15 | 1,38 | 3,23% | 43,76 | 44,67 | 43,7203 | 1.209.433 |
| 15 Gen 2025 | 42,77 | 1,28 | 3,09% | 42,91 | 43,11 | 42,2267 | 776.180 |
| 14 Gen 2025 | 41,49 | -0,50 | -1,19% | 40,28 | 41,56 | 39,52 | 1.295.227 |
| 11 Gen 2025 | 41,99 | 0,38 | 0,91% | 41,85 | 42,49 | 40,87 | 1.420.666 |
| 09 Gen 2025 | 41,61 | -1,13 | -2,64% | 42,28 | 42,55 | 40,9339 | 1.379.986 |
| 08 Gen 2025 | 42,74 | -2,60 | -5,73% | 44,67 | 44,70 | 42,56 | 2.323.820 |
| 07 Gen 2025 | 45,34 | 1,74 | 3,99% | 43,90 | 45,51 | 43,82 | 2.719.938 |
| 04 Gen 2025 | 43,60 | 0,44 | 1,02% | 43,07 | 43,93 | 42,85 | 1.012.554 |
| 03 Gen 2025 | 43,16 | 1,29 | 3,08% | 42,74 | 43,39 | 42,55 | 1.558.791 |
| 01 Gen 2025 | 41,87 | 0,12 | 0,29% | 42,45 | 42,64 | 41,27 | 1.139.178 |
| 31 Dic 2024 | 41,75 | -0,07 | -0,17% | 41,16 | 42,05 | 40,43 | 1.136.751 |
| 28 Dic 2024 | 41,82 | -0,51 | -1,20% | 42,68 | 42,70 | 41,31 | 1.374.360 |
| 27 Dic 2024 | 42,33 | -1,52 | -3,47% | 42,43 | 42,81 | 42,15 | 988.575 |
| 24 Dic 2024 | 43,85 | 2,64 | 6,41% | 42,91 | 43,93 | 42,77 | 972.319 |
| 24 Dic 2024 | 41,21 | -1,50 | -3,51% | 42,28 | 42,35 | 40,92 | 1.932.308 |
| 21 Dic 2024 | 42,71 | 0,04 | 0,09% | 42,18 | 43,35 | 42,03 | 1.425.237 |
| 20 Dic 2024 | 42,67 | -1,93 | -4,33% | 45,37 | 45,569 | 42,3101 | 2.187.890 |
| 19 Dic 2024 | 44,60 | -2,70 | -5,71% | 46,40 | 46,54 | 44,29 | 4.041.802 |
| 18 Dic 2024 | 47,30 | 0,36 | 0,77% | 47,79 | 48,07 | 46,87 | 2.934.242 |
| 17 Dic 2024 | 46,94 | 1,83 | 4,06% | 46,28 | 47,86 | 46,2501 | 2.027.357 |
| 14 Dic 2024 | 45,11 | 0,77 | 1,74% | 44,56 | 45,249 | 44,23 | 992.992 |
| 13 Dic 2024 | 44,34 | -0,60 | -1,34% | 45,00 | 45,50 | 44,0045 | 1.273.236 |
| 12 Dic 2024 | 44,94 | 2,19 | 5,12% | 43,78 | 45,15 | 43,68 | 1.713.473 |
| 11 Dic 2024 | 42,75 | 0,12 | 0,28% | 43,49 | 43,62 | 41,80 | 1.016.930 |
| 10 Dic 2024 | 42,63 | -2,47 | -5,48% | 43,96 | 44,57 | 42,60 | 1.334.141 |
| 07 Dic 2024 | 45,10 | 1,19 | 2,70% | 44,10 | 45,3299 | 43,77 | 1.520.604 |
| 06 Dic 2024 | 43,915 | -0,03 | -0,06% | 45,62 | 46,05 | 43,415 | 2.151.710 |
| 05 Dic 2024 | 43,94 | 1,52 | 3,58% | 42,54 | 44,05 | 41,95 | 997.383 |
| 04 Dic 2024 | 42,42 | -0,04 | -0,09% | 41,79 | 42,7499 | 41,5089 | 659.792 |
| 03 Dic 2024 | 42,46 | -0,63 | -1,46% | 42,56 | 43,25 | 41,87 | 1.130.480 |
| 29 Nov 2024 | 43,09 | 0,16 | 0,37% | 43,22 | 43,90 | 43,06 | 927.596 |
| 28 Nov 2024 | 42,93 | 2,61 | 6,47% | 41,93 | 43,22 | 41,80 | 1.416.255 |
| 27 Nov 2024 | 40,32 | -1,84 | -4,36% | 40,87 | 42,03 | 40,20 | 1.697.099 |
| 26 Nov 2024 | 42,16 | -1,89 | -4,29% | 43,17 | 43,22 | 41,8408 | 2.093.836 |
| 23 Nov 2024 | 44,05 | 0,45 | 1,03% | 43,34 | 44,29 | 43,12 | 2.345.002 |
| 22 Nov 2024 | 43,60 | 1,76 | 4,21% | 43,20 | 43,98 | 42,40 | 2.687.298 |
| 21 Nov 2024 | 41,84 | 33,62 | 409,00% | 41,97 | 42,14 | 41,37 | 1.350.246 |
| 20 Nov 2024 | 8,22 | 0,09 | 1,11% | 8,13 | 8,35 | 8,09 | 18.139.542 |
| 19 Nov 2024 | 8,13 | 0,01 | 0,12% | 8,03 | 8,2202 | 7,955 | 18.967.595 |
| 16 Nov 2024 | 8,12 | 0,35 | 4,50% | 7,93 | 8,13 | 7,78 | 21.908.690 |
| 15 Nov 2024 | 7,77 | -0,20 | -2,51% | 8,11 | 8,15 | 7,75 | 24.363.360 |
| 14 Nov 2024 | 7,97 | 0,01 | 0,13% | 7,99 | 8,2999 | 7,92 | 27.724.459 |
| 13 Nov 2024 | 7,96 | 0,23 | 2,98% | 7,64 | 7,99 | 7,56 | 31.117.045 |
| 12 Nov 2024 | 7,73 | 0,93 | 13,59% | 7,27 | 7,77 | 7,2401 | 29.974.576 |
| 09 Nov 2024 | 6,805 | 0,00 | 0,07% | 6,77 | 6,87 | 6,71 | 13.020.568 |
| 08 Nov 2024 | 6,80 | 0,04 | 0,59% | 6,65 | 6,83 | 6,6101 | 13.419.268 |
| 07 Nov 2024 | 6,76 | 0,60 | 9,74% | 6,59 | 6,79 | 6,5201 | 13.430.594 |
| 06 Nov 2024 | 6,16 | 0,19 | 3,18% | 6,15 | 6,2559 | 6,095 | 10.368.025 |
| 05 Nov 2024 | 5,97 | -0,17 | -2,77% | 6,08 | 6,0995 | 5,955 | 11.822.416 |
| 01 Nov 2024 | 6,14 | -0,07 | -1,13% | 6,23 | 6,3518 | 6,0924 | 12.228.022 |
| 31 Ott 2024 | 6,21 | -0,16 | -2,51% | 6,39 | 6,39 | 6,19 | 14.027.016 |
| 30 Ott 2024 | 6,37 | -0,07 | -1,09% | 6,37 | 6,43 | 6,3316 | 8.378.530 |
| 29 Ott 2024 | 6,44 | 0,27 | 4,38% | 6,32 | 6,5393 | 6,29 | 14.211.162 |
| 28 Ott 2024 | 6,17 | 0,25 | 4,22% | 6,12 | 6,20 | 6,0679 | 14.150.401 |
| 26 Ott 2024 | 5,92 | -0,14 | -2,31% | 6,03 | 6,1095 | 5,84 | 12.774.334 |
| 25 Ott 2024 | 6,06 | 0,18 | 3,06% | 6,00 | 6,06 | 5,964 | 5.761.515 |
| 24 Ott 2024 | 5,88 | -0,10 | -1,67% | 5,90 | 5,93 | 5,774 | 5.814.118 |
| 23 Ott 2024 | 5,98 | -0,03 | -0,50% | 5,95 | 6,00 | 5,90 | 6.037.262 |
| 22 Ott 2024 | 6,01 | -0,07 | -1,15% | 6,02 | 6,03 | 5,92 | 9.499.258 |
| 19 Ott 2024 | 6,08 | 0,16 | 2,70% | 6,01 | 6,13 | 6,0051 | 6.914.363 |
| 18 Ott 2024 | 5,92 | -0,09 | -1,50% | 5,95 | 6,0078 | 5,91 | 8.563.167 |
| 17 Ott 2024 | 6,01 | 0,07 | 1,18% | 6,02 | 6,0699 | 5,955 | 8.186.352 |
| 16 Ott 2024 | 5,94 | 0,09 | 1,54% | 5,85 | 6,0363 | 5,75 | 12.654.767 |
| 15 Ott 2024 | 5,85 | 0,24 | 4,28% | 5,75 | 5,89 | 5,7301 | 10.120.335 |
| 12 Ott 2024 | 5,61 | 0,32 | 6,05% | 5,45 | 5,63 | 5,44 | 6.387.651 |
| 11 Ott 2024 | 5,29 | -0,11 | -2,04% | 5,41 | 5,41 | 5,22 | 6.216.421 |
| 10 Ott 2024 | 5,40 | -0,12 | -2,17% | 5,49 | 5,53 | 5,385 | 5.858.855 |
| 09 Ott 2024 | 5,52 | -0,10 | -1,78% | 5,56 | 5,61 | 5,4801 | 5.994.298 |
| 08 Ott 2024 | 5,62 | 0,08 | 1,44% | 5,60 | 5,72 | 5,5649 | 5.068.685 |
| 05 Ott 2024 | 5,54 | 0,13 | 2,40% | 5,46 | 5,55 | 5,39 | 4.910.998 |
| 04 Ott 2024 | 5,41 | 0,07 | 1,31% | 5,36 | 5,42 | 5,31 | 4.978.868 |
| 03 Ott 2024 | 5,34 | -0,14 | -2,55% | 5,40 | 5,53 | 5,32 | 8.689.646 |
| 02 Ott 2024 | 5,48 | -0,15 | -2,66% | 5,62 | 5,63 | 5,41 | 7.665.863 |
| 01 Ott 2024 | 5,63 | -0,19 | -3,26% | 5,68 | 5,69 | 5,58 | 5.918.137 |
| 28 Set 2024 | 5,82 | 0,08 | 1,39% | 5,82 | 5,91 | 5,80 | 5.659.900 |
| 27 Set 2024 | 5,74 | 0,14 | 2,50% | 5,71 | 5,845 | 5,69 | 7.501.665 |
| 26 Set 2024 | 5,60 | -0,11 | -1,93% | 5,63 | 5,68 | 5,58 | 4.237.324 |
| 25 Set 2024 | 5,71 | 0,10 | 1,78% | 5,62 | 5,71 | 5,56 | 5.742.312 |
| 24 Set 2024 | 5,61 | 0,03 | 0,54% | 5,61 | 5,66 | 5,5915 | 5.207.149 |
| 21 Set 2024 | 5,58 | -0,03 | -0,53% | 5,59 | 5,6379 | 5,5301 | 10.696.671 |
| 20 Set 2024 | 5,61 | 0,28 | 5,25% | 5,61 | 5,67 | 5,56 | 6.628.585 |
| 19 Set 2024 | 5,33 | 0,01 | 0,19% | 5,32 | 5,4477 | 5,245 | 6.794.037 |
| 18 Set 2024 | 5,32 | 0,18 | 3,50% | 5,25 | 5,445 | 5,22 | 6.191.554 |
| 17 Set 2024 | 5,14 | -0,16 | -3,02% | 5,20 | 5,20 | 5,10 | 6.048.207 |
| 14 Set 2024 | 5,30 | 0,13 | 2,51% | 5,12 | 5,33 | 5,11 | 6.955.300 |
| 13 Set 2024 | 5,17 | 0,06 | 1,17% | 5,11 | 5,195 | 5,08 | 5.012.504 |
| 12 Set 2024 | 5,11 | -0,03 | -0,58% | 5,05 | 5,1499 | 4,9221 | 7.608.504 |
| 11 Set 2024 | 5,14 | 0,07 | 1,38% | 5,05 | 5,15 | 5,01 | 6.129.549 |
| 10 Set 2024 | 5,07 | 0,32 | 6,74% | 4,91 | 5,075 | 4,855 | 7.263.456 |
| 07 Set 2024 | 4,75 | -0,22 | -4,43% | 5,02 | 5,04 | 4,72 | 10.018.428 |
| 06 Set 2024 | 4,97 | -0,18 | -3,40% | 5,02 | 5,08 | 4,94 | 10.240.707 |
| 05 Set 2024 | 5,145 | -0,01 | -0,10% | 5,01 | 5,19 | 4,9737 | 6.032.291 |
| 04 Set 2024 | 5,15 | -0,05 | -0,96% | 5,24 | 5,25 | 5,10 | 5.392.219 |
| 31 Ago 2024 | 5,20 | -0,05 | -0,95% | 5,28 | 5,3056 | 5,12 | 8.274.781 |
| 30 Ago 2024 | 5,25 | 0,02 | 0,38% | 5,34 | 5,4284 | 5,224 | 7.078.258 |
| 29 Ago 2024 | 5,23 | -0,28 | -5,08% | 5,32 | 5,325 | 5,13 | 12.694.399 |
| 28 Ago 2024 | 5,51 | -0,10 | -1,78% | 5,53 | 5,5495 | 5,45 | 6.921.102 |
| 27 Ago 2024 | 5,61 | -0,04 | -0,71% | 5,67 | 5,67 | 5,59 | 6.208.142 |
| 24 Ago 2024 | 5,65 | 0,31 | 5,81% | 5,43 | 5,6699 | 5,395 | 12.378.463 |
| 23 Ago 2024 | 5,34 | -0,13 | -2,38% | 5,40 | 5,4059 | 5,33 | 5.287.816 |
| 22 Ago 2024 | 5,47 | 0,19 | 3,60% | 5,27 | 5,47 | 5,2237 | 7.704.422 |
| 21 Ago 2024 | 5,28 | 0,04 | 0,76% | 5,37 | 5,41 | 5,195 | 4.200.273 |
| 20 Ago 2024 | 5,24 | -0,05 | -0,95% | 5,22 | 5,2601 | 5,15 | 3.098.237 |
| 17 Ago 2024 | 5,29 | 0,22 | 4,34% | 5,20 | 5,32 | 5,1198 | 4.314.621 |
| 16 Ago 2024 | 5,07 | -0,15 | -2,87% | 5,25 | 5,31 | 5,03 | 6.239.254 |
| 15 Ago 2024 | 5,22 | -0,19 | -3,51% | 5,39 | 5,4099 | 5,2061 | 4.990.989 |
| 14 Ago 2024 | 5,41 | 0,17 | 3,24% | 5,23 | 5,465 | 5,22 | 5.348.248 |
| 13 Ago 2024 | 5,24 | -0,14 | -2,60% | 5,29 | 5,385 | 5,13 | 3.753.035 |
| 10 Ago 2024 | 5,38 | 0,11 | 2,09% | 5,37 | 5,425 | 5,288 | 6.638.943 |
| 09 Ago 2024 | 5,27 | 0,41 | 8,44% | 5,13 | 5,315 | 5,0401 | 4.869.106 |
| 08 Ago 2024 | 4,86 | -0,19 | -3,76% | 5,09 | 5,1099 | 4,85 | 6.338.125 |
| 07 Ago 2024 | 5,05 | 0,30 | 6,32% | 4,90 | 5,07 | 4,83 | 8.402.681 |
| 06 Ago 2024 | 4,75 | -0,81 | -14,57% | 4,41 | 4,93 | 4,40 | 15.688.882 |
| 03 Ago 2024 | 5,56 | -0,06 | -1,07% | 5,75 | 5,81 | 5,5301 | 12.023.906 |
| 02 Ago 2024 | 5,62 | -0,17 | -2,93% | 5,73 | 5,76 | 5,52 | 40.142.054 |
|
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 |
