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 |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 47,05 | 1,72 | 3,79% | 46,78 | 47,4928 | 46,55 | 36.051 |
| 17 Gen 2025 | 45,33 | 0,53 | 1,18% | 45,59 | 46,23 | 44,781 | 49.014 |
| 16 Gen 2025 | 44,80 | 2,11 | 4,94% | 45,21 | 45,7199 | 44,53 | 39.493 |
| 15 Gen 2025 | 42,69 | 1,08 | 2,60% | 42,69 | 43,37 | 41,50 | 41.726 |
| 14 Gen 2025 | 41,61 | -0,50 | -1,19% | 40,06 | 41,61 | 39,53 | 64.692 |
| 11 Gen 2025 | 42,11 | -1,84 | -4,19% | 42,589 | 43,04 | 41,47 | 40.625 |
| 09 Gen 2025 | 43,95 | -0,99 | -2,20% | 44,39 | 44,39 | 42,62 | 48.007 |
| 08 Gen 2025 | 44,94 | -1,77 | -3,79% | 47,29 | 47,41 | 44,68 | 43.706 |
| 07 Gen 2025 | 46,71 | 2,03 | 4,54% | 46,44 | 48,1104 | 46,38 | 107.804 |
| 04 Gen 2025 | 44,68 | 2,71 | 6,46% | 42,8385 | 44,73 | 42,31 | 47.804 |
| 03 Gen 2025 | 41,97 | -0,04 | -0,10% | 43,01 | 43,49 | 40,9176 | 96.369 |
| 01 Gen 2025 | 42,01 | -0,49 | -1,15% | 42,87 | 43,25 | 41,52 | 78.538 |
| 31 Dic 2024 | 42,50 | -1,93 | -4,34% | 42,32 | 43,3399 | 41,16 | 94.980 |
| 28 Dic 2024 | 44,43 | -2,03 | -4,37% | 45,34 | 45,6299 | 43,41 | 72.727 |
| 27 Dic 2024 | 46,46 | -0,14 | -0,30% | 46,05 | 46,90 | 45,83 | 30.313 |
| 24 Dic 2024 | 46,60 | 1,55 | 3,44% | 45,12 | 46,60 | 45,1047 | 15.583 |
| 24 Dic 2024 | 45,05 | 1,06 | 2,41% | 43,82 | 45,05 | 43,42 | 29.083 |
| 21 Dic 2024 | 43,99 | 2,17 | 5,19% | 41,05 | 45,0699 | 41,05 | 64.688 |
| 20 Dic 2024 | 41,82 | -0,98 | -2,29% | 43,8592 | 44,305 | 41,5745 | 75.492 |
| 19 Dic 2024 | 42,80 | -5,95 | -12,21% | 49,02 | 49,57 | 42,2851 | 120.221 |
| 18 Dic 2024 | 48,75 | -1,24 | -2,48% | 49,43 | 49,935 | 48,4101 | 30.493 |
| 17 Dic 2024 | 49,99 | 0,55 | 1,11% | 48,945 | 50,52 | 48,74 | 26.428 |
| 14 Dic 2024 | 49,44 | -0,24 | -0,48% | 49,985 | 50,1455 | 48,355 | 35.982 |
| 13 Dic 2024 | 49,68 | -1,04 | -2,05% | 49,825 | 50,60 | 49,64 | 10.276 |
| 12 Dic 2024 | 50,72 | 1,57 | 3,19% | 50,07 | 51,035 | 49,38 | 42.443 |
| 11 Dic 2024 | 49,15 | -2,85 | -5,48% | 51,33 | 51,33 | 48,85 | 44.381 |
| 10 Dic 2024 | 52,00 | -0,21 | -0,40% | 52,85 | 54,00 | 51,835 | 27.150 |
| 07 Dic 2024 | 52,21 | 1,72 | 3,41% | 51,51 | 52,7076 | 51,51 | 29.738 |
| 06 Dic 2024 | 50,49 | -1,93 | -3,68% | 52,42 | 52,60 | 50,40 | 39.231 |
| 05 Dic 2024 | 52,42 | 1,02 | 1,98% | 52,27 | 52,54 | 51,62 | 2.892.861 |
| 04 Dic 2024 | 51,40 | -0,85 | -1,63% | 51,8315 | 52,23 | 50,82 | 44.343 |
| 03 Dic 2024 | 52,25 | 2,79 | 5,64% | 50,40 | 52,6899 | 50,40 | 97.624 |
| 29 Nov 2024 | 49,46 | 0,81 | 1,66% | 49,01 | 49,98 | 49,01 | 27.304 |
| 28 Nov 2024 | 48,65 | -1,63 | -3,24% | 50,01 | 50,37 | 47,70 | 66.450 |
| 27 Nov 2024 | 50,28 | -1,35 | -2,61% | 51,86 | 51,86 | 49,80 | 69.015 |
| 26 Nov 2024 | 51,63 | 2,66 | 5,43% | 50,97 | 52,15 | 50,97 | 67.359 |
| 23 Nov 2024 | 48,97 | 1,86 | 3,95% | 47,42 | 49,035 | 47,42 | 63.803 |
| 22 Nov 2024 | 47,11 | 2,56 | 5,75% | 45,70 | 47,6799 | 44,84 | 93.393 |
| 21 Nov 2024 | 44,55 | -0,24 | -0,54% | 44,69 | 44,69 | 43,1301 | 81.869 |
| 20 Nov 2024 | 44,79 | 1,25 | 2,87% | 42,86 | 44,80 | 42,6526 | 54.834 |
| 19 Nov 2024 | 43,54 | 1,08 | 2,54% | 43,05 | 43,97 | 42,49 | 38.756 |
| 16 Nov 2024 | 42,46 | -2,53 | -5,62% | 44,00 | 44,00 | 42,17 | 56.730 |
| 15 Nov 2024 | 44,99 | -1,29 | -2,79% | 46,39 | 46,39 | 44,86 | 23.177 |
| 14 Nov 2024 | 46,28 | -0,60 | -1,28% | 47,13 | 47,35 | 46,11 | 31.336 |
| 13 Nov 2024 | 46,88 | -2,05 | -4,19% | 47,96 | 48,24 | 45,82 | 76.078 |
| 12 Nov 2024 | 48,93 | 0,33 | 0,68% | 49,02 | 49,02 | 47,9995 | 32.411 |
| 09 Nov 2024 | 48,60 | 0,20 | 0,41% | 47,95 | 48,62 | 47,67 | 32.589 |
| 08 Nov 2024 | 48,40 | 1,67 | 3,57% | 47,99 | 48,6347 | 47,74 | 57.568 |
| 07 Nov 2024 | 46,73 | 3,69 | 8,57% | 45,8701 | 46,88 | 44,61 | 123.405 |
| 06 Nov 2024 | 43,04 | 2,03 | 4,95% | 41,01 | 43,04 | 41,01 | 41.229 |
| 05 Nov 2024 | 41,01 | -0,14 | -0,34% | 41,07 | 42,21 | 40,52 | 47.409 |
| 01 Nov 2024 | 41,15 | 0,62 | 1,53% | 41,00 | 42,29 | 40,95 | 40.934 |
| 31 Ott 2024 | 40,53 | -3,52 | -7,99% | 42,71 | 42,71 | 40,28 | 77.318 |
| 30 Ott 2024 | 44,05 | -2,51 | -5,39% | 44,0871 | 45,25 | 43,89 | 52.462 |
| 29 Ott 2024 | 46,56 | 0,96 | 2,11% | 45,00 | 46,81 | 44,68 | 30.163 |
| 28 Ott 2024 | 45,60 | 0,88 | 1,97% | 45,68 | 46,14 | 45,55 | 26.297 |
| 26 Ott 2024 | 44,72 | 0,35 | 0,79% | 45,44 | 46,4228 | 44,41 | 44.814 |
| 25 Ott 2024 | 44,37 | 0,86 | 1,98% | 44,61 | 44,65 | 43,646 | 36.501 |
| 24 Ott 2024 | 43,51 | -1,60 | -3,55% | 44,30 | 44,80 | 42,4671 | 59.481 |
| 23 Ott 2024 | 45,11 | -1,02 | -2,21% | 45,37 | 45,46 | 44,50 | 17.561 |
|
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 |
