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 |
|---|---|---|---|---|---|---|---|
| 05 Gen 2025 | 36,20 | -0,460 | -1,25% | 36,67 | 36,70 | 35,30 | 83.012,00 |
| 04 Gen 2025 | 36,66 | 2,47 | 7,22% | 34,18 | 37,02 | 33,86 | 135.867,00 |
| 03 Gen 2025 | 34,19 | -0,140 | -0,41% | 34,47 | 35,76 | 33,72 | 135.472,00 |
| 02 Gen 2025 | 34,33 | 1,29 | 3,90% | 33,17 | 34,55 | 31,51 | 165.463,00 |
| 01 Gen 2025 | 33,04 | -1,27 | -3,70% | 34,10 | 34,77 | 32,65 | 89.639,00 |
| 31 Dic 2024 | 34,31 | -0,390 | -1,12% | 34,50 | 36,34 | 32,65 | 162.259,00 |
| 30 Dic 2024 | 34,70 | -0,600 | -1,70% | 35,23 | 36,59 | 34,28 | 199.644,00 |
| 29 Dic 2024 | 35,30 | 1,54 | 4,56% | 33,74 | 35,81 | 33,07 | 89.788,00 |
| 28 Dic 2024 | 33,76 | -0,370 | -1,08% | 34,26 | 36,21 | 33,37 | 131.645,00 |
| 27 Dic 2024 | 34,13 | -2,27 | -6,24% | 36,59 | 36,76 | 33,28 | 124.797,00 |
| 26 Dic 2024 | 36,40 | -0,350 | -0,95% | 36,51 | 38,54 | 35,68 | 216.379,00 |
| 25 Dic 2024 | 36,75 | 3,84 | 11,67% | 33,01 | 37,35 | 32,03 | 277.266,00 |
| 24 Dic 2024 | 32,91 | 2,66 | 8,79% | 30,18 | 33,61 | 29,44 | 231.468,00 |
| 23 Dic 2024 | 30,25 | -0,610 | -1,98% | 30,85 | 32,01 | 29,60 | 143.691,00 |
| 22 Dic 2024 | 30,86 | -0,850 | -2,68% | 31,74 | 34,99 | 30,26 | 295.358,00 |
| 21 Dic 2024 | 31,71 | 2,08 | 7,02% | 29,52 | 32,33 | 25,03 | 404.339,00 |
| 20 Dic 2024 | 29,63 | -2,74 | -8,46% | 32,08 | 32,97 | 28,38 | 228.489,00 |
| 19 Dic 2024 | 32,37 | -3,41 | -9,53% | 35,93 | 36,51 | 32,00 | 234.410,00 |
| 18 Dic 2024 | 35,78 | -2,35 | -6,16% | 37,63 | 38,48 | 35,30 | 147.172,00 |
| 17 Dic 2024 | 38,13 | -0,980 | -2,51% | 39,24 | 39,75 | 36,37 | 177.199,00 |
| 16 Dic 2024 | 39,11 | 1,67 | 4,46% | 37,43 | 41,29 | 36,10 | 210.264,00 |
| 15 Dic 2024 | 37,44 | -2,02 | -5,12% | 39,25 | 39,91 | 36,63 | 117.815,00 |
| 14 Dic 2024 | 39,46 | 0,080 | 0,20% | 39,47 | 39,96 | 37,80 | 190.058,00 |
| 13 Dic 2024 | 39,38 | 1,27 | 3,33% | 38,06 | 41,12 | 37,80 | 318.874,00 |
| 12 Dic 2024 | 38,11 | 2,44 | 6,84% | 35,55 | 38,87 | 33,89 | 504.219,00 |
| 11 Dic 2024 | 35,67 | -1,12 | -3,04% | 36,25 | 37,35 | 31,90 | 515.247,00 |
| 10 Dic 2024 | 36,79 | -8,71 | -19,14% | 45,43 | 45,51 | 30,70 | 525.915,00 |
| 09 Dic 2024 | 45,50 | 0,540 | 1,20% | 45,10 | 46,05 | 43,55 | 181.202,00 |
| 08 Dic 2024 | 44,96 | -2,38 | -5,03% | 46,96 | 47,51 | 44,91 | 254.487,00 |
| 07 Dic 2024 | 47,34 | 2,54 | 5,67% | 44,60 | 48,00 | 43,81 | 353.073,00 |
| 06 Dic 2024 | 44,80 | -0,760 | -1,67% | 45,28 | 46,70 | 43,19 | 374.332,00 |
| 05 Dic 2024 | 45,56 | 0,580 | 1,29% | 44,93 | 49,99 | 43,41 | 723.354,00 |
| 04 Dic 2024 | 44,98 | 3,13 | 7,48% | 41,64 | 45,72 | 40,23 | 1.032.677,00 |
| 03 Dic 2024 | 41,85 | 0,200 | 0,48% | 41,72 | 42,74 | 37,98 | 668.908,00 |
| 02 Dic 2024 | 41,65 | 0,430 | 1,04% | 41,33 | 44,07 | 40,01 | 457.390,00 |
| 01 Dic 2024 | 41,22 | -0,980 | -2,32% | 42,41 | 43,72 | 39,86 | 531.713,00 |
| 30 Nov 2024 | 42,20 | 5,42 | 14,74% | 36,75 | 44,28 | 36,64 | 869.378,00 |
| 29 Nov 2024 | 36,78 | -0,680 | -1,82% | 37,25 | 37,96 | 35,69 | 275.531,00 |
| 28 Nov 2024 | 37,46 | 1,21 | 3,34% | 35,94 | 38,64 | 35,37 | 565.736,00 |
| 27 Nov 2024 | 36,25 | -3,99 | -9,92% | 39,76 | 47,30 | 34,37 | 1.277.374,00 |
| 26 Nov 2024 | 40,24 | -0,510 | -1,25% | 40,39 | 40,85 | 37,09 | 965.704,00 |
| 25 Nov 2024 | 40,75 | -9,90 | -19,55% | 49,19 | 52,10 | 37,73 | 3.616.006,00 |
| 24 Nov 2024 | 50,65 | 27,23 | 116,27% | 23,21 | 52,20 | 23,09 | 5.607.230,00 |
| 23 Nov 2024 | 23,42 | 2,54 | 12,16% | 20,87 | 23,47 | 20,54 | 329.891,00 |
| 22 Nov 2024 | 20,88 | 0,850 | 4,24% | 19,98 | 21,63 | 19,45 | 179.624,00 |
| 21 Nov 2024 | 20,03 | -1,01 | -4,80% | 21,01 | 21,39 | 19,63 | 164.282,00 |
| 20 Nov 2024 | 21,04 | -0,980 | -4,45% | 21,96 | 22,19 | 20,44 | 187.906,00 |
| 19 Nov 2024 | 22,02 | 1,50 | 7,31% | 20,50 | 22,56 | 20,43 | 245.735,00 |
| 18 Nov 2024 | 20,52 | -1,56 | -7,07% | 22,04 | 23,16 | 20,26 | 305.873,00 |
| 17 Nov 2024 | 22,08 | 2,09 | 10,46% | 20,05 | 22,19 | 19,85 | 273.337,00 |
| 16 Nov 2024 | 19,99 | 1,69 | 9,23% | 18,22 | 19,99 | 17,70 | 134.514,00 |
| 15 Nov 2024 | 18,30 | -0,760 | -3,99% | 19,04 | 19,44 | 17,93 | 154.765,00 |
| 14 Nov 2024 | 19,06 | -0,450 | -2,31% | 19,59 | 19,72 | 17,74 | 246.211,00 |
| 13 Nov 2024 | 19,51 | -0,840 | -4,13% | 20,29 | 21,14 | 18,73 | 336.307,00 |
| 12 Nov 2024 | 20,35 | 0,920 | 4,73% | 19,42 | 20,53 | 18,83 | 218.561,00 |
| 11 Nov 2024 | 19,43 | 1,29 | 7,11% | 18,05 | 20,67 | 17,78 | 410.304,00 |
| 10 Nov 2024 | 18,14 | 0,440 | 2,49% | 17,66 | 18,19 | 17,16 | 184.620,00 |
| 09 Nov 2024 | 17,70 | 0,420 | 2,43% | 17,41 | 17,90 | 17,02 | 174.727,00 |
| 08 Nov 2024 | 17,28 | 0,00 | 0,00% | 17,31 | 17,47 | 16,71 | 118.946,00 |
| 07 Nov 2024 | 17,28 | 1,61 | 10,27% | 15,72 | 17,45 | 15,72 | 145.626,00 |
| 06 Nov 2024 | 15,67 | 0,710 | 4,75% | 15,04 | 15,87 | 14,98 | 78.761,00 |
| 05 Nov 2024 | 14,96 | -0,570 | -3,67% | 15,50 | 15,71 | 14,71 | 70.964,00 |
| 04 Nov 2024 | 15,53 | -0,490 | -3,06% | 16,09 | 16,24 | 15,07 | 75.940,00 |
| 03 Nov 2024 | 16,02 | -0,380 | -2,32% | 16,44 | 16,64 | 15,80 | 77.503,00 |
| 02 Nov 2024 | 16,40 | -0,210 | -1,26% | 16,61 | 16,93 | 16,13 | 57.810,00 |
| 01 Nov 2024 | 16,61 | -0,940 | -5,36% | 17,54 | 17,56 | 16,33 | 63.842,00 |
| 31 Ott 2024 | 17,55 | -0,210 | -1,18% | 17,72 | 17,89 | 17,21 | 161.633,00 |
| 30 Ott 2024 | 17,76 | 0,420 | 2,42% | 17,37 | 18,04 | 17,32 | 126.170,00 |
| 29 Ott 2024 | 17,34 | -0,020 | -0,12% | 17,39 | 17,61 | 16,70 | 90.640,00 |
| 28 Ott 2024 | 17,36 | 0,410 | 2,42% | 16,92 | 17,66 | 16,72 | 42.779,00 |
| 27 Ott 2024 | 16,95 | 0,390 | 2,36% | 16,41 | 17,19 | 16,18 | 71.658,00 |
| 26 Ott 2024 | 16,56 | -1,80 | -9,80% | 18,41 | 18,49 | 15,88 | 90.720,00 |
| 25 Ott 2024 | 18,36 | 0,200 | 1,10% | 18,16 | 18,58 | 17,78 | 54.057,00 |
| 24 Ott 2024 | 18,16 | -0,560 | -2,99% | 18,77 | 18,79 | 17,48 | 83.004,00 |
| 23 Ott 2024 | 18,72 | -0,330 | -1,73% | 19,08 | 19,26 | 18,47 | 53.375,00 |
| 22 Ott 2024 | 19,05 | -0,510 | -2,61% | 19,55 | 19,93 | 18,82 | 104.289,00 |
| 21 Ott 2024 | 19,56 | 1,16 | 6,30% | 18,44 | 19,67 | 18,24 | 94.277,00 |
| 20 Ott 2024 | 18,40 | -0,040 | -0,22% | 18,48 | 18,71 | 18,19 | 39.944,00 |
| 19 Ott 2024 | 18,44 | 0,830 | 4,71% | 17,59 | 18,45 | 17,56 | 62.133,00 |
| 18 Ott 2024 | 17,61 | -0,470 | -2,60% | 18,14 | 18,30 | 17,05 | 314.832,00 |
| 17 Ott 2024 | 18,08 | -0,430 | -2,32% | 18,54 | 18,59 | 17,82 | 67.651,00 |
| 16 Ott 2024 | 18,51 | -0,530 | -2,78% | 19,10 | 19,18 | 17,84 | 139.768,00 |
| 15 Ott 2024 | 19,04 | 0,710 | 3,87% | 18,38 | 19,31 | 18,04 | 114.486,00 |
| 14 Ott 2024 | 18,33 | -0,050 | -0,27% | 18,37 | 18,54 | 17,72 | 61.240,00 |
| 13 Ott 2024 | 18,38 | -0,040 | -0,22% | 18,50 | 18,73 | 18,16 | 67.326,00 |
| 12 Ott 2024 | 18,42 | 0,930 | 5,32% | 17,52 | 18,45 | 17,50 | 56.048,00 |
| 11 Ott 2024 | 17,49 | -0,100 | -0,57% | 17,60 | 17,80 | 16,85 | 68.956,00 |
| 10 Ott 2024 | 17,59 | -0,360 | -2,01% | 17,99 | 18,19 | 17,31 | 67.696,00 |
| 09 Ott 2024 | 17,95 | -0,300 | -1,64% | 18,28 | 18,51 | 17,49 | 65.886,00 |
| 08 Ott 2024 | 18,25 | -0,620 | -3,29% | 18,85 | 19,25 | 18,17 | 92.721,00 |
| 07 Ott 2024 | 18,87 | 0,540 | 2,95% | 18,29 | 18,91 | 18,02 | 65.598,00 |
| 06 Ott 2024 | 18,33 | -0,040 | -0,22% | 18,39 | 18,61 | 17,90 | 37.236,00 |
|
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 |
