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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 51,57 | -1,97 | -3,68% | 53,60 | 53,875 | 51,3103 | 946.412 |
| 07 Feb 2025 | 53,54 | -0,52 | -0,96% | 54,78 | 54,90 | 52,58 | 730.707 |
| 06 Feb 2025 | 54,06 | 1,72 | 3,29% | 53,16 | 54,10 | 52,38 | 580.391 |
| 05 Feb 2025 | 52,34 | 2,00 | 3,97% | 50,13 | 52,48 | 49,93 | 544.875 |
| 04 Feb 2025 | 50,34 | -1,79 | -3,43% | 48,73 | 51,42 | 48,11 | 2.042.374 |
| 01 Feb 2025 | 52,13 | -1,47 | -2,74% | 53,78 | 54,82 | 51,48 | 1.470.072 |
| 31 Gen 2025 | 53,60 | 1,50 | 2,88% | 53,62 | 54,675 | 52,59 | 1.023.218 |
| 30 Gen 2025 | 52,10 | -0,37 | -0,71% | 52,35 | 53,38 | 50,94 | 1.139.209 |
| 29 Gen 2025 | 52,47 | 0,13 | 0,25% | 52,46 | 52,99 | 51,38 | 772.477 |
| 28 Gen 2025 | 52,34 | -1,51 | -2,80% | 52,41 | 54,47 | 51,40 | 1.205.456 |
| 25 Gen 2025 | 53,85 | 0,21 | 0,39% | 53,97 | 54,95 | 53,445 | 585.616 |
| 24 Gen 2025 | 53,64 | 0,00 | 0,00% | 53,64 | 53,64 | 53,64 | 0 |
| 23 Gen 2025 | 53,64 | -1,16 | -2,12% | 54,42 | 54,75 | 53,32 | 1.020.487 |
| 22 Gen 2025 | 54,80 | 3,03 | 5,85% | 53,17 | 54,80 | 52,80 | 935.491 |
| 18 Gen 2025 | 51,77 | 0,62 | 1,21% | 52,77 | 52,77 | 51,21 | 1.136.835 |
| 17 Gen 2025 | 51,15 | 0,26 | 0,51% | 50,92 | 51,65 | 49,96 | 757.712 |
| 16 Gen 2025 | 50,89 | 2,80 | 5,82% | 51,79 | 51,84 | 50,18 | 1.271.100 |
| 15 Gen 2025 | 48,09 | 1,58 | 3,40% | 47,75 | 48,3715 | 46,47 | 1.190.201 |
| 14 Gen 2025 | 46,51 | 0,28 | 0,61% | 44,72 | 46,64 | 44,40 | 1.145.144 |
| 11 Gen 2025 | 46,23 | -3,35 | -6,76% | 47,20 | 47,48 | 45,27 | 1.663.693 |
| 09 Gen 2025 | 49,58 | -0,71 | -1,41% | 49,02 | 49,93 | 47,7101 | 970.637 |
| 08 Gen 2025 | 50,29 | -1,26 | -2,44% | 52,19 | 52,86 | 49,38 | 1.178.834 |
| 07 Gen 2025 | 51,55 | 0,08 | 0,16% | 52,44 | 53,325 | 51,27 | 856.255 |
| 04 Gen 2025 | 51,47 | 2,15 | 4,36% | 49,85 | 51,71 | 49,29 | 757.069 |
| 03 Gen 2025 | 49,32 | 0,11 | 0,22% | 50,47 | 51,466 | 48,31 | 1.023.081 |
| 01 Gen 2025 | 49,21 | 0,19 | 0,39% | 50,02 | 50,7647 | 48,70 | 1.117.981 |
| 31 Dic 2024 | 49,02 | -1,25 | -2,49% | 49,01 | 49,8001 | 47,16 | 1.004.829 |
| 28 Dic 2024 | 50,27 | -2,38 | -4,52% | 51,57 | 52,38 | 48,73 | 1.470.356 |
| 27 Dic 2024 | 52,65 | 1,54 | 3,01% | 50,37 | 52,87 | 49,68 | 813.574 |
| 24 Dic 2024 | 51,11 | 1,36 | 2,73% | 50,14 | 51,20 | 49,10 | 695.923 |
| 24 Dic 2024 | 49,75 | -0,77 | -1,52% | 49,97 | 50,39 | 48,385 | 865.281 |
| 21 Dic 2024 | 50,52 | 1,45 | 2,95% | 48,16 | 52,14 | 47,79 | 1.691.768 |
| 20 Dic 2024 | 49,07 | -0,76 | -1,53% | 51,33 | 52,1094 | 48,6601 | 1.136.544 |
| 19 Dic 2024 | 49,83 | -7,53 | -13,13% | 58,17 | 58,77 | 48,30 | 1.691.422 |
| 18 Dic 2024 | 57,36 | -2,07 | -3,48% | 58,59 | 59,11 | 57,00 | 1.075.149 |
| 17 Dic 2024 | 59,43 | 1,03 | 1,76% | 58,27 | 60,27 | 57,83 | 753.196 |
| 14 Dic 2024 | 58,40 | -1,23 | -2,06% | 59,32 | 59,70 | 57,50 | 937.244 |
| 13 Dic 2024 | 59,63 | -2,48 | -3,99% | 61,51 | 61,96 | 59,44 | 702.840 |
| 12 Dic 2024 | 62,11 | 0,79 | 1,29% | 62,88 | 63,25 | 61,35 | 941.397 |
| 11 Dic 2024 | 61,32 | -0,75 | -1,21% | 61,93 | 62,9099 | 60,69 | 662.152 |
| 10 Dic 2024 | 62,07 | -1,04 | -1,65% | 64,35 | 64,99 | 62,05 | 846.217 |
| 07 Dic 2024 | 63,11 | 0,65 | 1,04% | 63,73 | 63,83 | 62,67 | 905.229 |
| 06 Dic 2024 | 62,46 | -2,32 | -3,58% | 64,49 | 64,655 | 62,20 | 595.923 |
| 05 Dic 2024 | 64,78 | 0,65 | 1,01% | 64,35 | 65,35 | 63,4305 | 1.001.580 |
| 04 Dic 2024 | 64,13 | -1,46 | -2,23% | 65,33 | 65,815 | 63,5501 | 767.732 |
| 03 Dic 2024 | 65,59 | -0,07 | -0,11% | 65,93 | 66,2693 | 64,12 | 760.679 |
| 29 Nov 2024 | 65,66 | 0,71 | 1,09% | 66,02 | 66,90 | 65,37 | 508.540 |
| 28 Nov 2024 | 64,95 | 0,22 | 0,34% | 65,84 | 67,12 | 64,54 | 801.236 |
| 27 Nov 2024 | 64,73 | -1,47 | -2,22% | 65,23 | 65,51 | 63,76 | 717.240 |
| 26 Nov 2024 | 66,20 | 2,88 | 4,55% | 65,43 | 68,23 | 65,41 | 2.007.194 |
| 23 Nov 2024 | 63,32 | 3,22 | 5,36% | 60,91 | 63,68 | 60,69 | 1.269.244 |
| 22 Nov 2024 | 60,10 | 2,66 | 4,63% | 58,39 | 60,89 | 57,65 | 1.471.024 |
| 21 Nov 2024 | 57,44 | 0,16 | 0,28% | 56,98 | 57,45 | 55,32 | 1.194.566 |
| 20 Nov 2024 | 57,28 | 1,21 | 2,16% | 54,31 | 57,40 | 54,19 | 823.659 |
| 19 Nov 2024 | 56,07 | 0,37 | 0,66% | 56,26 | 57,28 | 55,50 | 831.450 |
| 16 Nov 2024 | 55,70 | -2,71 | -4,64% | 58,58 | 58,58 | 55,24 | 1.194.903 |
| 15 Nov 2024 | 58,41 | -2,49 | -4,09% | 61,51 | 61,84 | 57,90 | 1.511.267 |
| 14 Nov 2024 | 60,90 | -1,84 | -2,93% | 64,00 | 64,6494 | 60,72 | 1.314.017 |
| 13 Nov 2024 | 62,74 | -3,50 | -5,28% | 64,91 | 66,3287 | 62,07 | 1.434.715 |
|
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 |
