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 |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 34,73 | 1,61 | 4,86% | 33,60 | 35,02 | 33,60 | 1.162.784 |
| 01 Gen 2025 | 33,12 | -0,50 | -1,49% | 33,52 | 33,98 | 33,11 | 649.368 |
| 31 Dic 2024 | 33,62 | -0,33 | -0,97% | 33,40 | 33,75 | 33,12 | 765.507 |
| 28 Dic 2024 | 33,95 | -0,44 | -1,28% | 34,02 | 34,25 | 33,65 | 707.372 |
| 27 Dic 2024 | 34,39 | -0,04 | -0,12% | 34,05 | 34,67 | 34,04 | 430.297 |
| 24 Dic 2024 | 34,43 | 0,37 | 1,09% | 34,20 | 34,67 | 34,03 | 694.979 |
| 24 Dic 2024 | 34,06 | 0,52 | 1,55% | 33,28 | 34,07 | 33,24 | 868.810 |
| 21 Dic 2024 | 33,54 | 0,98 | 3,01% | 32,25 | 33,81 | 32,15 | 1.148.914 |
| 20 Dic 2024 | 32,56 | -0,97 | -2,89% | 33,49 | 33,50 | 32,54 | 1.407.864 |
| 19 Dic 2024 | 33,53 | -1,10 | -3,18% | 34,60 | 35,24 | 33,36 | 944.114 |
| 18 Dic 2024 | 34,63 | 0,47 | 1,38% | 34,10 | 35,07 | 34,10 | 1.113.737 |
| 17 Dic 2024 | 34,16 | -0,91 | -2,59% | 34,75 | 34,82 | 33,98 | 883.271 |
| 14 Dic 2024 | 35,07 | 0,19 | 0,54% | 34,81 | 35,07 | 34,62 | 629.090 |
| 13 Dic 2024 | 34,88 | -0,67 | -1,88% | 35,31 | 35,54 | 34,86 | 542.007 |
| 12 Dic 2024 | 35,55 | -0,24 | -0,67% | 35,99 | 36,035 | 35,08 | 807.917 |
| 11 Dic 2024 | 35,79 | -1,00 | -2,72% | 36,10 | 36,10 | 35,51 | 850.796 |
| 10 Dic 2024 | 36,79 | 1,47 | 4,16% | 35,79 | 37,66 | 35,79 | 1.512.130 |
| 07 Dic 2024 | 35,32 | -0,11 | -0,31% | 35,87 | 35,87 | 35,12 | 620.165 |
| 06 Dic 2024 | 35,43 | -0,59 | -1,64% | 36,00 | 36,285 | 35,32 | 799.283 |
| 05 Dic 2024 | 36,02 | -0,85 | -2,31% | 36,69 | 36,775 | 35,89 | 1.065.784 |
| 04 Dic 2024 | 36,87 | -0,60 | -1,60% | 37,19 | 37,33 | 36,78 | 514.321 |
| 03 Dic 2024 | 37,47 | 0,64 | 1,74% | 36,80 | 37,67 | 36,80 | 1.095.487 |
| 29 Nov 2024 | 36,83 | 0,29 | 0,79% | 36,79 | 37,29 | 36,79 | 572.799 |
| 28 Nov 2024 | 36,54 | 0,57 | 1,58% | 36,15 | 36,85 | 36,15 | 557.129 |
| 27 Nov 2024 | 35,97 | -0,08 | -0,22% | 36,12 | 36,18 | 35,46 | 2.937.685 |
| 26 Nov 2024 | 36,05 | 1,41 | 4,07% | 35,24 | 36,3575 | 35,24 | 1.295.590 |
| 23 Nov 2024 | 34,64 | 0,31 | 0,90% | 33,86 | 34,73 | 33,86 | 1.136.598 |
| 22 Nov 2024 | 34,33 | -0,32 | -0,92% | 34,31 | 34,81 | 34,23 | 849.010 |
| 21 Nov 2024 | 34,65 | 0,64 | 1,88% | 33,83 | 34,68 | 33,79 | 943.586 |
| 20 Nov 2024 | 34,01 | -0,51 | -1,48% | 34,19 | 34,49 | 33,97 | 595.432 |
| 19 Nov 2024 | 34,52 | 0,21 | 0,61% | 34,16 | 34,78 | 33,89 | 1.140.555 |
| 16 Nov 2024 | 34,31 | -1,26 | -3,54% | 35,40 | 35,88 | 34,28 | 1.691.554 |
| 15 Nov 2024 | 35,57 | 0,73 | 2,10% | 34,50 | 36,07 | 34,30 | 2.154.124 |
| 14 Nov 2024 | 34,84 | 0,12 | 0,35% | 34,88 | 35,29 | 34,48 | 1.184.329 |
| 13 Nov 2024 | 34,72 | -1,42 | -3,93% | 35,51 | 35,585 | 34,42 | 2.021.842 |
| 12 Nov 2024 | 36,14 | 0,10 | 0,28% | 36,03 | 36,25 | 35,675 | 1.339.148 |
| 09 Nov 2024 | 36,04 | -1,54 | -4,10% | 36,90 | 37,0402 | 35,74 | 2.092.694 |
| 08 Nov 2024 | 37,58 | 0,33 | 0,89% | 37,22 | 37,77 | 37,0667 | 1.449.885 |
| 07 Nov 2024 | 37,25 | -4,54 | -10,86% | 37,51 | 37,78 | 36,30 | 5.319.841 |
| 06 Nov 2024 | 41,79 | 0,71 | 1,73% | 40,79 | 41,88 | 40,58 | 1.456.827 |
| 05 Nov 2024 | 41,08 | 1,29 | 3,24% | 40,40 | 41,71 | 40,40 | 3.015.940 |
| 01 Nov 2024 | 39,79 | -0,04 | -0,10% | 39,83 | 40,315 | 39,53 | 925.249 |
| 31 Ott 2024 | 39,83 | 0,95 | 2,44% | 39,36 | 39,99 | 39,20 | 686.247 |
| 30 Ott 2024 | 38,88 | 0,43 | 1,12% | 38,26 | 39,28 | 38,04 | 1.376.021 |
| 29 Ott 2024 | 38,45 | -1,43 | -3,59% | 39,10 | 39,19 | 38,30 | 1.368.802 |
| 28 Ott 2024 | 39,88 | 0,93 | 2,39% | 39,20 | 40,17 | 39,10 | 1.556.032 |
| 26 Ott 2024 | 38,95 | 1,74 | 4,68% | 38,22 | 39,38 | 38,22 | 1.836.577 |
| 25 Ott 2024 | 37,21 | 0,17 | 0,46% | 37,02 | 37,35 | 36,81 | 474.923 |
| 24 Ott 2024 | 37,04 | -0,24 | -0,64% | 37,29 | 37,84 | 36,86 | 1.257.513 |
| 23 Ott 2024 | 37,28 | 0,38 | 1,03% | 37,10 | 37,5089 | 36,94 | 769.778 |
| 22 Ott 2024 | 36,90 | -0,44 | -1,18% | 37,24 | 37,55 | 36,64 | 900.165 |
| 19 Ott 2024 | 37,34 | 0,32 | 0,86% | 37,64 | 37,65 | 37,22 | 914.148 |
| 18 Ott 2024 | 37,02 | -0,73 | -1,93% | 37,80 | 37,80 | 37,00 | 760.402 |
| 17 Ott 2024 | 37,75 | 0,24 | 0,64% | 37,61 | 37,845 | 37,48 | 484.717 |
| 16 Ott 2024 | 37,51 | -1,37 | -3,52% | 38,33 | 38,345 | 37,35 | 994.999 |
| 15 Ott 2024 | 38,88 | -0,44 | -1,12% | 39,04 | 39,33 | 38,588 | 371.790 |
| 12 Ott 2024 | 39,32 | 0,75 | 1,94% | 38,31 | 39,53 | 38,31 | 887.279 |
| 11 Ott 2024 | 38,57 | -1,48 | -3,70% | 39,44 | 39,69 | 38,475 | 1.100.661 |
| 10 Ott 2024 | 40,05 | -0,49 | -1,21% | 40,00 | 40,43 | 39,52 | 674.637 |
| 09 Ott 2024 | 40,54 | -2,35 | -5,48% | 41,25 | 41,34 | 40,30 | 954.822 |
| 08 Ott 2024 | 42,89 | 0,76 | 1,80% | 42,43 | 43,4206 | 42,324 | 698.104 |
|
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 |
