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 | 14,14 | -0,440 | -3,02% | 14,57 | 14,60 | 13,89 | 2.122.017,00 |
| 13 Feb 2025 | 14,58 | -0,100 | -0,68% | 14,69 | 14,69 | 13,97 | 1.946.778,00 |
| 12 Feb 2025 | 14,68 | 0,040 | 0,27% | 14,76 | 14,90 | 14,32 | 2.046.042,00 |
| 11 Feb 2025 | 14,64 | 0,140 | 0,97% | 14,49 | 14,80 | 14,01 | 3.338.703,00 |
| 10 Feb 2025 | 14,50 | -0,430 | -2,88% | 14,93 | 15,08 | 14,50 | 1.064.805,00 |
| 09 Feb 2025 | 14,93 | 0,500 | 3,47% | 14,42 | 15,06 | 14,32 | 991.802,00 |
| 08 Feb 2025 | 14,43 | -0,250 | -1,70% | 14,68 | 15,40 | 14,15 | 2.100.990,00 |
| 07 Feb 2025 | 14,68 | -0,420 | -2,78% | 15,06 | 15,52 | 14,59 | 1.521.833,00 |
| 06 Feb 2025 | 15,10 | -0,050 | -0,33% | 15,27 | 15,60 | 15,07 | 1.459.186,00 |
| 05 Feb 2025 | 15,15 | -1,01 | -6,25% | 16,00 | 16,20 | 14,70 | 2.667.895,00 |
| 04 Feb 2025 | 16,16 | 1,16 | 7,73% | 14,88 | 16,42 | 13,50 | 3.652.312,00 |
| 03 Feb 2025 | 15,00 | -2,54 | -14,48% | 17,54 | 17,54 | 14,68 | 3.283.549,00 |
| 02 Feb 2025 | 17,54 | -3,54 | -16,79% | 20,89 | 21,65 | 16,83 | 2.495.656,00 |
| 01 Feb 2025 | 21,08 | 2,56 | 13,82% | 18,64 | 22,64 | 18,35 | 4.312.205,00 |
| 31 Gen 2025 | 18,52 | 0,890 | 5,05% | 17,77 | 20,46 | 17,35 | 2.894.762,00 |
| 30 Gen 2025 | 17,63 | 0,390 | 2,26% | 17,29 | 18,19 | 17,05 | 2.200.557,00 |
| 29 Gen 2025 | 17,24 | 0,420 | 2,50% | 17,03 | 18,09 | 16,38 | 3.287.229,00 |
| 28 Gen 2025 | 16,82 | -1,28 | -7,07% | 18,33 | 19,24 | 16,15 | 3.843.298,00 |
| 27 Gen 2025 | 18,10 | -0,600 | -3,21% | 19,02 | 21,55 | 17,70 | 3.652.205,00 |
| 26 Gen 2025 | 18,70 | 1,54 | 8,97% | 17,18 | 20,08 | 16,82 | 4.418.818,00 |
| 25 Gen 2025 | 17,16 | 2,25 | 15,09% | 14,89 | 18,08 | 14,89 | 5.227.443,00 |
| 24 Gen 2025 | 14,91 | 0,230 | 1,57% | 14,85 | 15,70 | 14,29 | 3.174.621,00 |
| 23 Gen 2025 | 14,68 | 0,140 | 0,96% | 14,49 | 14,98 | 14,41 | 2.392.538,00 |
| 22 Gen 2025 | 14,54 | -0,060 | -0,41% | 14,55 | 15,20 | 14,39 | 3.181.945,00 |
| 21 Gen 2025 | 14,60 | -0,240 | -1,62% | 14,84 | 15,16 | 14,44 | 2.094.476,00 |
| 20 Gen 2025 | 14,84 | -0,410 | -2,69% | 15,31 | 16,36 | 14,75 | 4.829.058,00 |
| 19 Gen 2025 | 15,25 | -0,440 | -2,80% | 15,61 | 16,00 | 15,07 | 6.237.423,00 |
| 18 Gen 2025 | 15,69 | 0,290 | 1,88% | 15,40 | 15,92 | 15,40 | 3.492.606,00 |
| 17 Gen 2025 | 15,40 | -0,040 | -0,26% | 15,42 | 15,63 | 15,13 | 3.011.178,00 |
| 16 Gen 2025 | 15,44 | 0,040 | 0,26% | 15,47 | 15,78 | 15,00 | 2.871.735,00 |
| 15 Gen 2025 | 15,40 | 0,360 | 2,39% | 15,05 | 15,86 | 15,05 | 1.860.681,00 |
| 14 Gen 2025 | 15,04 | -0,930 | -5,82% | 15,90 | 16,00 | 14,77 | 4.596.134,00 |
| 13 Gen 2025 | 15,97 | -0,290 | -1,78% | 16,26 | 16,42 | 15,91 | 1.343.079,00 |
| 12 Gen 2025 | 16,26 | 0,080 | 0,49% | 16,17 | 16,68 | 15,88 | 3.042.311,00 |
| 11 Gen 2025 | 16,18 | 0,660 | 4,25% | 15,53 | 17,02 | 15,36 | 5.648.937,00 |
| 10 Gen 2025 | 15,52 | -0,470 | -2,94% | 15,99 | 16,15 | 15,43 | 5.721.197,00 |
| 09 Gen 2025 | 15,99 | -1,72 | -9,71% | 17,89 | 17,92 | 15,60 | 5.075.074,00 |
| 08 Gen 2025 | 17,71 | 1,60 | 9,93% | 16,15 | 20,07 | 15,71 | 4.757.230,00 |
| 07 Gen 2025 | 16,11 | 0,410 | 2,61% | 15,85 | 16,29 | 15,70 | 2.787.791,00 |
| 06 Gen 2025 | 15,70 | -0,090 | -0,57% | 15,67 | 15,88 | 15,59 | 1.263.133,00 |
| 05 Gen 2025 | 15,79 | -0,020 | -0,13% | 15,80 | 15,90 | 15,51 | 1.716.377,00 |
| 04 Gen 2025 | 15,81 | 0,530 | 3,47% | 15,26 | 15,82 | 15,13 | 1.656.078,00 |
| 03 Gen 2025 | 15,28 | 0,340 | 2,28% | 14,95 | 15,65 | 14,94 | 2.369.361,00 |
| 02 Gen 2025 | 14,94 | -0,120 | -0,80% | 15,03 | 15,35 | 14,70 | 2.569.892,00 |
| 01 Gen 2025 | 15,06 | -0,290 | -1,89% | 15,39 | 16,36 | 14,77 | 3.137.540,00 |
| 31 Dic 2024 | 15,35 | 0,00 | 0,00% | 15,18 | 15,88 | 14,98 | 3.244.530,00 |
| 30 Dic 2024 | 15,35 | -0,480 | -3,03% | 15,86 | 16,43 | 15,16 | 3.617.399,00 |
| 29 Dic 2024 | 15,83 | 0,130 | 0,83% | 15,80 | 16,01 | 15,54 | 2.016.354,00 |
| 28 Dic 2024 | 15,70 | -0,290 | -1,81% | 15,99 | 16,11 | 15,51 | 3.542.335,00 |
| 27 Dic 2024 | 15,99 | -0,270 | -1,66% | 16,20 | 16,51 | 15,67 | 2.522.314,00 |
| 26 Dic 2024 | 16,26 | -0,610 | -3,62% | 16,75 | 17,41 | 16,10 | 3.563.542,00 |
| 25 Dic 2024 | 16,87 | 0,150 | 0,90% | 16,72 | 17,51 | 16,17 | 2.329.740,00 |
| 24 Dic 2024 | 16,72 | 0,290 | 1,77% | 16,22 | 17,17 | 16,01 | 2.031.792,00 |
| 23 Dic 2024 | 16,43 | -0,160 | -0,96% | 16,54 | 17,10 | 16,20 | 1.643.043,00 |
| 22 Dic 2024 | 16,59 | -0,730 | -4,21% | 17,33 | 17,70 | 16,47 | 1.328.477,00 |
| 21 Dic 2024 | 17,32 | 0,570 | 3,40% | 16,69 | 17,35 | 15,41 | 3.409.284,00 |
| 20 Dic 2024 | 16,75 | -0,520 | -3,01% | 17,02 | 17,74 | 15,89 | 2.678.214,00 |
| 19 Dic 2024 | 17,27 | -1,17 | -6,34% | 18,38 | 18,80 | 17,27 | 2.425.925,00 |
| 18 Dic 2024 | 18,44 | 0,080 | 0,44% | 18,33 | 19,07 | 17,92 | 2.816.368,00 |
| 17 Dic 2024 | 18,36 | -1,43 | -7,23% | 19,93 | 20,93 | 17,86 | 7.056.248,00 |
| 16 Dic 2024 | 19,79 | -1,69 | -7,87% | 21,48 | 25,13 | 19,12 | 5.471.002,00 |
| 15 Dic 2024 | 21,48 | 2,48 | 13,05% | 18,89 | 24,78 | 18,31 | 6.422.701,00 |
| 14 Dic 2024 | 19,00 | 1,34 | 7,59% | 17,66 | 19,03 | 17,31 | 3.244.507,00 |
| 13 Dic 2024 | 17,66 | 0,090 | 0,51% | 17,55 | 18,25 | 17,45 | 2.524.257,00 |
| 12 Dic 2024 | 17,57 | 1,30 | 7,99% | 16,38 | 18,35 | 16,16 | 4.881.758,00 |
| 11 Dic 2024 | 16,27 | -1,00 | -5,79% | 17,08 | 17,44 | 15,95 | 2.950.282,00 |
| 10 Dic 2024 | 17,27 | -2,23 | -11,44% | 19,58 | 19,58 | 16,77 | 5.043.324,00 |
| 09 Dic 2024 | 19,50 | 0,830 | 4,45% | 18,67 | 19,70 | 18,53 | 2.927.598,00 |
| 08 Dic 2024 | 18,67 | -0,580 | -3,01% | 19,27 | 19,53 | 18,45 | 2.571.669,00 |
| 07 Dic 2024 | 19,25 | 0,740 | 4,00% | 18,41 | 19,46 | 18,05 | 2.590.013,00 |
| 06 Dic 2024 | 18,51 | -0,670 | -3,49% | 19,28 | 19,99 | 18,04 | 3.599.695,00 |
| 05 Dic 2024 | 19,18 | 2,56 | 15,40% | 16,70 | 20,16 | 16,44 | 4.762.213,00 |
| 04 Dic 2024 | 16,62 | 0,330 | 2,03% | 16,42 | 17,26 | 14,34 | 7.742.562,00 |
| 03 Dic 2024 | 16,29 | -0,670 | -3,95% | 16,91 | 17,19 | 15,67 | 6.224.113,00 |
| 02 Dic 2024 | 16,96 | 0,060 | 0,36% | 16,90 | 17,24 | 16,47 | 3.880.251,00 |
| 01 Dic 2024 | 16,90 | 0,620 | 3,81% | 16,38 | 16,94 | 16,38 | 4.292.556,00 |
| 30 Nov 2024 | 16,28 | -0,350 | -2,10% | 16,46 | 16,84 | 16,02 | 3.552.642,00 |
| 29 Nov 2024 | 16,63 | 0,540 | 3,36% | 16,04 | 16,69 | 15,93 | 3.432.237,00 |
| 28 Nov 2024 | 16,09 | 0,050 | 0,31% | 16,04 | 16,60 | 15,53 | 5.442.344,00 |
| 27 Nov 2024 | 16,04 | 0,930 | 6,15% | 14,90 | 16,42 | 14,82 | 7.659.600,00 |
| 26 Nov 2024 | 15,11 | 0,170 | 1,14% | 14,97 | 15,60 | 14,63 | 5.853.914,00 |
| 25 Nov 2024 | 14,94 | 0,090 | 0,61% | 14,89 | 15,40 | 14,18 | 6.755.083,00 |
| 24 Nov 2024 | 14,85 | 0,550 | 3,85% | 14,37 | 15,09 | 14,04 | 4.542.966,00 |
| 23 Nov 2024 | 14,30 | -0,150 | -1,04% | 14,40 | 14,76 | 14,16 | 3.601.483,00 |
| 22 Nov 2024 | 14,45 | 0,020 | 0,14% | 14,32 | 14,73 | 13,95 | 4.207.463,00 |
| 21 Nov 2024 | 14,43 | 0,210 | 1,48% | 14,22 | 14,59 | 13,87 | 7.141.352,00 |
| 20 Nov 2024 | 14,22 | -0,470 | -3,20% | 14,69 | 14,82 | 13,87 | 4.209.915,00 |
| 19 Nov 2024 | 14,69 | 0,570 | 4,04% | 14,08 | 14,82 | 14,08 | 8.159.326,00 |
| 18 Nov 2024 | 14,12 | -0,070 | -0,49% | 14,15 | 15,27 | 13,79 | 4.934.121,00 |
| 17 Nov 2024 | 14,19 | 0,450 | 3,28% | 13,71 | 14,64 | 13,61 | 2.136.720,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
