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 |
|---|---|---|---|---|---|---|---|
| 23 Gen 2025 | 35,33 | -0,090 | -0,25% | 35,55 | 36,18 | 35,02 | 25.929,00 |
| 22 Gen 2025 | 35,42 | 0,880 | 2,55% | 34,44 | 36,06 | 33,25 | 76.277,00 |
| 21 Gen 2025 | 34,54 | -0,460 | -1,31% | 34,28 | 39,04 | 33,51 | 177.179,00 |
| 20 Gen 2025 | 35,00 | -3,21 | -8,40% | 38,01 | 39,37 | 34,07 | 84.891,00 |
| 19 Gen 2025 | 38,21 | -2,11 | -5,23% | 40,25 | 40,47 | 37,10 | 144.645,00 |
| 18 Gen 2025 | 40,32 | 1,55 | 4,00% | 39,04 | 40,65 | 38,86 | 92.653,00 |
| 17 Gen 2025 | 38,77 | 0,160 | 0,41% | 38,90 | 39,45 | 37,16 | 69.920,00 |
| 16 Gen 2025 | 38,61 | 3,17 | 8,94% | 35,58 | 38,67 | 35,13 | 124.660,00 |
| 15 Gen 2025 | 35,44 | 1,12 | 3,26% | 34,39 | 35,64 | 34,16 | 43.103,00 |
| 14 Gen 2025 | 34,32 | -1,33 | -3,73% | 35,63 | 36,47 | 32,20 | 92.986,00 |
| 13 Gen 2025 | 35,65 | -0,560 | -1,55% | 36,13 | 36,71 | 35,24 | 20.792,00 |
| 12 Gen 2025 | 36,21 | 0,310 | 0,86% | 35,94 | 36,87 | 35,17 | 28.699,00 |
| 11 Gen 2025 | 35,90 | 0,750 | 2,13% | 35,32 | 36,88 | 35,14 | 78.578,00 |
| 10 Gen 2025 | 35,15 | -1,30 | -3,57% | 36,25 | 36,81 | 34,50 | 72.291,00 |
| 09 Gen 2025 | 36,45 | -1,61 | -4,23% | 37,86 | 38,58 | 35,15 | 130.577,00 |
| 08 Gen 2025 | 38,06 | -4,33 | -10,21% | 42,41 | 42,92 | 38,02 | 158.034,00 |
| 07 Gen 2025 | 42,39 | 0,610 | 1,46% | 41,74 | 43,37 | 40,75 | 164.294,00 |
| 06 Gen 2025 | 41,78 | 0,360 | 0,87% | 41,49 | 41,91 | 39,99 | 94.891,00 |
| 05 Gen 2025 | 41,42 | 0,820 | 2,02% | 40,72 | 41,61 | 39,65 | 98.219,00 |
| 04 Gen 2025 | 40,60 | 2,42 | 6,34% | 38,23 | 40,99 | 37,84 | 119.838,00 |
| 03 Gen 2025 | 38,18 | 1,83 | 5,03% | 36,58 | 39,27 | 36,46 | 86.495,00 |
| 02 Gen 2025 | 36,35 | 1,91 | 5,55% | 34,51 | 36,61 | 33,73 | 74.695,00 |
| 01 Gen 2025 | 34,44 | 0,010 | 0,03% | 34,45 | 35,87 | 33,55 | 86.463,00 |
| 31 Dic 2024 | 34,43 | 0,030 | 0,09% | 34,34 | 35,69 | 33,49 | 89.252,00 |
| 30 Dic 2024 | 34,40 | -1,70 | -4,71% | 36,12 | 36,13 | 33,96 | 39.191,00 |
| 29 Dic 2024 | 36,10 | 1,16 | 3,32% | 35,10 | 36,51 | 34,79 | 57.886,00 |
| 28 Dic 2024 | 34,94 | -0,850 | -2,37% | 35,91 | 37,46 | 34,81 | 55.763,00 |
| 27 Dic 2024 | 35,79 | -2,92 | -7,54% | 38,78 | 39,15 | 35,45 | 85.643,00 |
| 26 Dic 2024 | 38,71 | -0,920 | -2,32% | 39,56 | 40,28 | 38,28 | 56.138,00 |
| 25 Dic 2024 | 39,63 | 2,18 | 5,82% | 37,57 | 40,46 | 36,22 | 134.255,00 |
| 24 Dic 2024 | 37,45 | 2,38 | 6,79% | 35,05 | 38,15 | 34,15 | 129.651,00 |
| 23 Dic 2024 | 35,07 | -0,780 | -2,18% | 35,63 | 37,04 | 34,08 | 75.784,00 |
| 22 Dic 2024 | 35,85 | -2,28 | -5,98% | 38,35 | 40,83 | 35,52 | 125.435,00 |
| 21 Dic 2024 | 38,13 | 0,280 | 0,74% | 37,50 | 38,96 | 32,26 | 297.446,00 |
| 20 Dic 2024 | 37,85 | -3,42 | -8,29% | 41,05 | 41,88 | 36,10 | 224.003,00 |
| 19 Dic 2024 | 41,27 | -4,32 | -9,48% | 45,58 | 45,91 | 40,51 | 151.370,00 |
| 18 Dic 2024 | 45,59 | -1,05 | -2,25% | 46,44 | 48,41 | 45,31 | 94.897,00 |
| 17 Dic 2024 | 46,64 | -1,95 | -4,01% | 47,84 | 49,25 | 46,00 | 111.358,00 |
| 16 Dic 2024 | 48,59 | 1,18 | 2,49% | 47,29 | 48,61 | 45,71 | 32.671,00 |
| 15 Dic 2024 | 47,41 | -2,46 | -4,93% | 50,20 | 51,22 | 47,00 | 103.242,00 |
| 14 Dic 2024 | 49,87 | -0,530 | -1,05% | 51,05 | 51,50 | 48,31 | 118.273,00 |
| 13 Dic 2024 | 50,40 | 4,51 | 9,83% | 45,98 | 52,71 | 45,87 | 117.833,00 |
| 12 Dic 2024 | 45,89 | 3,58 | 8,46% | 42,27 | 46,84 | 40,75 | 87.369,00 |
| 11 Dic 2024 | 42,31 | -0,550 | -1,28% | 42,39 | 44,17 | 39,30 | 146.853,00 |
| 10 Dic 2024 | 42,86 | -8,14 | -15,96% | 51,05 | 51,28 | 38,17 | 246.162,00 |
| 09 Dic 2024 | 51,00 | 2,07 | 4,23% | 48,73 | 51,49 | 47,64 | 82.139,00 |
| 08 Dic 2024 | 48,93 | -0,780 | -1,57% | 49,61 | 50,24 | 48,49 | 51.520,00 |
| 07 Dic 2024 | 49,71 | 1,86 | 3,89% | 47,59 | 50,80 | 46,90 | 125.888,00 |
| 06 Dic 2024 | 47,85 | -2,15 | -4,30% | 50,09 | 50,78 | 46,27 | 206.781,00 |
| 05 Dic 2024 | 50,00 | 1,03 | 2,10% | 48,46 | 53,03 | 48,33 | 268.724,00 |
| 04 Dic 2024 | 48,97 | -0,470 | -0,95% | 49,20 | 51,34 | 45,39 | 245.893,00 |
| 03 Dic 2024 | 49,44 | 6,57 | 15,33% | 42,86 | 49,85 | 42,71 | 366.547,00 |
| 02 Dic 2024 | 42,87 | 0,420 | 0,99% | 42,49 | 43,40 | 41,28 | 84.149,00 |
| 01 Dic 2024 | 42,45 | 0,010 | 0,02% | 42,14 | 43,66 | 41,28 | 82.830,00 |
| 30 Nov 2024 | 42,44 | 1,86 | 4,58% | 40,53 | 42,60 | 40,29 | 82.892,00 |
| 29 Nov 2024 | 40,58 | -0,950 | -2,29% | 41,10 | 41,93 | 39,36 | 80.950,00 |
| 28 Nov 2024 | 41,53 | 0,950 | 2,34% | 40,80 | 42,30 | 39,99 | 93.683,00 |
| 27 Nov 2024 | 40,58 | 1,13 | 2,86% | 39,42 | 41,29 | 36,57 | 237.451,00 |
| 26 Nov 2024 | 39,45 | -0,690 | -1,72% | 39,87 | 45,79 | 38,18 | 529.512,00 |
| 25 Nov 2024 | 40,14 | 0,620 | 1,57% | 39,56 | 41,22 | 36,39 | 169.115,00 |
| 24 Nov 2024 | 39,52 | -1,89 | -4,56% | 41,36 | 43,58 | 38,81 | 260.215,00 |
| 23 Nov 2024 | 41,41 | 7,33 | 21,51% | 33,96 | 41,75 | 33,09 | 366.594,00 |
| 22 Nov 2024 | 34,08 | 2,23 | 7,00% | 31,71 | 34,50 | 30,67 | 195.953,00 |
| 21 Nov 2024 | 31,85 | -0,510 | -1,58% | 32,31 | 33,86 | 31,09 | 108.146,00 |
| 20 Nov 2024 | 32,36 | -1,13 | -3,37% | 33,47 | 33,70 | 31,66 | 112.205,00 |
| 19 Nov 2024 | 33,49 | 0,680 | 2,07% | 32,85 | 34,25 | 32,26 | 129.365,00 |
| 18 Nov 2024 | 32,81 | -0,360 | -1,09% | 33,18 | 35,24 | 31,31 | 119.007,00 |
| 17 Nov 2024 | 33,17 | 1,93 | 6,18% | 31,23 | 33,81 | 31,02 | 165.256,00 |
| 16 Nov 2024 | 31,24 | 1,69 | 5,72% | 29,58 | 31,53 | 29,04 | 96.219,00 |
| 15 Nov 2024 | 29,55 | -1,78 | -5,68% | 31,24 | 32,94 | 29,16 | 96.078,00 |
| 14 Nov 2024 | 31,33 | -0,690 | -2,15% | 31,81 | 33,08 | 28,90 | 205.578,00 |
| 13 Nov 2024 | 32,02 | -0,940 | -2,85% | 33,04 | 35,32 | 29,70 | 387.301,00 |
| 12 Nov 2024 | 32,96 | 3,34 | 11,28% | 29,68 | 32,98 | 28,49 | 221.085,00 |
| 11 Nov 2024 | 29,62 | 1,32 | 4,66% | 28,36 | 30,99 | 26,67 | 344.802,00 |
| 10 Nov 2024 | 28,30 | 1,55 | 5,79% | 26,93 | 28,60 | 26,55 | 82.125,00 |
| 09 Nov 2024 | 26,75 | 1,36 | 5,36% | 25,49 | 27,14 | 25,14 | 102.830,00 |
| 08 Nov 2024 | 25,39 | 0,260 | 1,03% | 25,13 | 26,07 | 24,01 | 81.272,00 |
| 07 Nov 2024 | 25,13 | 3,13 | 14,23% | 22,01 | 25,40 | 21,99 | 186.103,00 |
| 06 Nov 2024 | 22,00 | 1,15 | 5,52% | 20,92 | 22,43 | 20,77 | 49.527,00 |
| 05 Nov 2024 | 20,85 | -0,870 | -4,01% | 21,67 | 21,96 | 20,55 | 40.831,00 |
| 04 Nov 2024 | 21,72 | -0,520 | -2,34% | 22,37 | 22,37 | 20,90 | 74.157,00 |
| 03 Nov 2024 | 22,24 | -0,640 | -2,80% | 22,90 | 23,10 | 22,15 | 19.654,00 |
| 02 Nov 2024 | 22,88 | -0,130 | -0,56% | 22,95 | 23,81 | 22,42 | 56.761,00 |
| 01 Nov 2024 | 23,01 | -1,13 | -4,68% | 24,11 | 24,15 | 22,69 | 44.988,00 |
| 31 Ott 2024 | 24,14 | -0,600 | -2,43% | 24,77 | 24,81 | 23,97 | 42.317,00 |
| 30 Ott 2024 | 24,74 | 0,460 | 1,89% | 24,25 | 25,11 | 23,70 | 96.907,00 |
| 29 Ott 2024 | 24,28 | 0,440 | 1,85% | 23,90 | 24,50 | 23,19 | 48.753,00 |
| 28 Ott 2024 | 23,84 | 0,310 | 1,32% | 23,53 | 24,62 | 23,40 | 26.475,00 |
| 27 Ott 2024 | 23,53 | 0,720 | 3,16% | 22,97 | 23,79 | 22,75 | 32.295,00 |
| 26 Ott 2024 | 22,81 | -1,96 | -7,91% | 24,79 | 24,79 | 22,21 | 84.526,00 |
|
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 |
