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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 21,385 | -0,24 | -1,11% | 21,56 | 21,665 | 21,35 | 50.184 |
| 13 Feb 2025 | 21,625 | 0,65 | 3,07% | 21,12 | 21,66 | 21,12 | 98.367 |
| 12 Feb 2025 | 20,98 | 0,25 | 1,23% | 20,92 | 21,27 | 20,78 | 41.674 |
| 11 Feb 2025 | 20,725 | -0,28 | -1,33% | 20,91 | 20,925 | 20,315 | 41.038 |
| 10 Feb 2025 | 21,005 | 0,05 | 0,26% | 20,89 | 21,10 | 20,865 | 14.960 |
| 07 Feb 2025 | 20,95 | -0,36 | -1,67% | 21,21 | 21,22 | 20,83 | 33.321 |
| 06 Feb 2025 | 21,305 | 0,29 | 1,40% | 21,155 | 21,40 | 21,035 | 79.387 |
| 05 Feb 2025 | 21,01 | -0,21 | -0,99% | 21,09 | 21,12 | 20,81 | 11.138 |
| 04 Feb 2025 | 21,22 | 0,24 | 1,17% | 21,44 | 21,44 | 21,005 | 19.851 |
| 03 Feb 2025 | 20,975 | -0,64 | -2,94% | 21,20 | 21,25 | 20,785 | 63.396 |
| 31 Gen 2025 | 21,61 | -0,29 | -1,30% | 21,90 | 21,95 | 21,59 | 36.278 |
| 30 Gen 2025 | 21,895 | 0,38 | 1,74% | 21,61 | 21,895 | 21,38 | 58.794 |
| 29 Gen 2025 | 21,52 | 0,02 | 0,07% | 21,53 | 21,715 | 21,305 | 48.366 |
| 28 Gen 2025 | 21,505 | 0,06 | 0,30% | 21,395 | 21,835 | 21,25 | 72.425 |
| 27 Gen 2025 | 21,44 | 0,54 | 2,58% | 20,89 | 21,535 | 20,62 | 65.543 |
| 24 Gen 2025 | 20,90 | -0,20 | -0,92% | 21,185 | 21,415 | 20,795 | 30.963 |
| 23 Gen 2025 | 21,095 | -0,40 | -1,84% | 21,115 | 21,25 | 21,08 | 23.370 |
| 22 Gen 2025 | 21,49 | 0,00 | 0,00% | 21,49 | 21,49 | 21,49 | 0,00 |
| 21 Gen 2025 | 21,49 | 0,13 | 0,61% | 21,23 | 21,49 | 21,065 | 31.461 |
| 20 Gen 2025 | 21,36 | 0,13 | 0,59% | 21,29 | 21,495 | 20,99 | 41.775 |
| 17 Gen 2025 | 21,235 | 0,53 | 2,56% | 20,87 | 21,235 | 20,845 | 83.035 |
| 16 Gen 2025 | 20,705 | -0,05 | -0,22% | 20,97 | 20,97 | 20,60 | 44.676 |
| 15 Gen 2025 | 20,75 | 1,17 | 5,98% | 19,602 | 20,965 | 19,522 | 134.937 |
| 14 Gen 2025 | 19,58 | -0,43 | -2,12% | 20,25 | 20,575 | 19,464 | 80.763 |
| 13 Gen 2025 | 20,005 | -0,03 | -0,15% | 20,08 | 20,365 | 19,954 | 55.533 |
| 10 Gen 2025 | 20,035 | 0,27 | 1,38% | 19,726 | 20,455 | 19,626 | 80.311 |
| 09 Gen 2025 | 19,762 | 0,07 | 0,37% | 19,614 | 19,94 | 19,596 | 55.144 |
| 08 Gen 2025 | 19,69 | -0,19 | -0,97% | 19,784 | 19,784 | 19,32 | 52.980 |
| 07 Gen 2025 | 19,882 | 0,14 | 0,72% | 19,662 | 19,95 | 19,538 | 47.814 |
| 06 Gen 2025 | 19,74 | 0,79 | 4,17% | 19,154 | 19,834 | 19,102 | 80.441 |
| 03 Gen 2025 | 18,95 | -0,46 | -2,39% | 19,38 | 19,454 | 18,924 | 25.901 |
| 02 Gen 2025 | 19,414 | 0,01 | 0,07% | 19,272 | 19,49 | 18,998 | 28.072 |
| 30 Dic 2024 | 19,40 | 0,17 | 0,91% | 19,18 | 19,436 | 19,00 | 21.313 |
| 27 Dic 2024 | 19,226 | 0,38 | 2,02% | 18,91 | 19,284 | 18,838 | 40.043 |
| 23 Dic 2024 | 18,846 | -0,04 | -0,20% | 18,88 | 18,88 | 18,652 | 24.584 |
| 20 Dic 2024 | 18,884 | -0,02 | -0,10% | 18,73 | 19,044 | 18,59 | 46.609 |
| 19 Dic 2024 | 18,902 | -0,28 | -1,44% | 19,002 | 19,182 | 18,604 | 99.178 |
| 18 Dic 2024 | 19,178 | -0,11 | -0,58% | 19,30 | 19,312 | 19,072 | 32.471 |
| 17 Dic 2024 | 19,29 | -0,23 | -1,19% | 19,194 | 19,464 | 19,16 | 38.742 |
| 16 Dic 2024 | 19,522 | -0,24 | -1,20% | 19,812 | 19,812 | 19,212 | 53.770 |
| 13 Dic 2024 | 19,76 | -0,36 | -1,79% | 20,10 | 20,125 | 19,732 | 53.355 |
| 12 Dic 2024 | 20,12 | 0,07 | 0,37% | 20,005 | 20,13 | 19,936 | 28.579 |
| 11 Dic 2024 | 20,045 | -0,22 | -1,09% | 20,175 | 20,23 | 19,98 | 72.488 |
| 10 Dic 2024 | 20,265 | 0,03 | 0,12% | 20,215 | 20,545 | 20,14 | 37.973 |
| 09 Dic 2024 | 20,24 | 0,20 | 1,00% | 20,165 | 20,44 | 20,00 | 49.340 |
| 06 Dic 2024 | 20,04 | 0,56 | 2,89% | 19,60 | 20,28 | 19,60 | 70.343 |
| 05 Dic 2024 | 19,478 | 0,25 | 1,32% | 19,278 | 19,55 | 19,246 | 41.606 |
| 04 Dic 2024 | 19,224 | 0,01 | 0,07% | 19,09 | 19,38 | 19,07 | 26.223 |
| 03 Dic 2024 | 19,21 | -0,03 | -0,15% | 19,282 | 19,518 | 19,144 | 57.050 |
| 02 Dic 2024 | 19,238 | -0,16 | -0,84% | 19,368 | 19,404 | 18,958 | 75.696 |
| 29 Nov 2024 | 19,40 | -0,01 | -0,07% | 19,272 | 19,45 | 19,19 | 96.673 |
| 28 Nov 2024 | 19,414 | 0,25 | 1,32% | 19,16 | 19,50 | 19,126 | 96.772 |
| 27 Nov 2024 | 19,162 | 0,18 | 0,96% | 18,972 | 19,20 | 18,314 | 107.032 |
| 26 Nov 2024 | 18,98 | -0,97 | -4,88% | 19,744 | 19,744 | 18,90 | 109.938 |
| 25 Nov 2024 | 19,954 | 0,15 | 0,75% | 19,98 | 20,135 | 19,656 | 69.181 |
| 22 Nov 2024 | 19,806 | 0,27 | 1,40% | 19,554 | 19,882 | 19,316 | 82.550 |
| 21 Nov 2024 | 19,532 | -0,09 | -0,44% | 19,556 | 19,56 | 19,00 | 89.964 |
| 20 Nov 2024 | 19,618 | -0,53 | -2,62% | 20,30 | 20,345 | 19,52 | 39.834 |
| 19 Nov 2024 | 20,145 | 0,02 | 0,10% | 20,25 | 20,535 | 19,938 | 31.897 |
|
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 |
