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 |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 46,81 | 1,21 | 2,64% | 46,16 | 48,225 | 45,715 | 12.024 |
| 28 Feb 2025 | 45,605 | -0,91 | -1,95% | 45,69 | 46,34 | 44,43 | 30.791 |
| 27 Feb 2025 | 46,51 | -1,35 | -2,82% | 47,17 | 47,755 | 45,82 | 9.634 |
| 26 Feb 2025 | 47,86 | 1,47 | 3,17% | 47,54 | 48,17 | 46,475 | 5.260 |
| 25 Feb 2025 | 46,39 | -1,53 | -3,19% | 47,55 | 48,42 | 46,39 | 5.461 |
| 24 Feb 2025 | 47,92 | -1,04 | -2,11% | 48,51 | 49,455 | 47,505 | 1.453 |
| 21 Feb 2025 | 48,955 | -1,51 | -2,98% | 49,72 | 50,16 | 48,03 | 9.524 |
| 20 Feb 2025 | 50,46 | 1,65 | 3,37% | 49,80 | 50,665 | 48,995 | 1.997 |
| 19 Feb 2025 | 48,815 | -0,11 | -0,21% | 49,27 | 49,36 | 48,085 | 3.101 |
| 18 Feb 2025 | 48,92 | -0,15 | -0,30% | 48,83 | 50,325 | 48,655 | 656 |
| 17 Feb 2025 | 49,065 | -0,15 | -0,30% | 48,86 | 49,22 | 48,415 | 4.427 |
| 14 Feb 2025 | 49,215 | -0,87 | -1,74% | 50,86 | 51,205 | 49,175 | 1.078 |
| 13 Feb 2025 | 50,085 | -0,17 | -0,33% | 50,66 | 50,995 | 49,525 | 283 |
| 12 Feb 2025 | 50,25 | -0,31 | -0,61% | 49,50 | 50,25 | 47,865 | 631.469 |
| 11 Feb 2025 | 50,56 | 0,23 | 0,45% | 50,71 | 50,71 | 49,045 | 942.974 |
| 10 Feb 2025 | 50,335 | 1,15 | 2,34% | 49,98 | 51,015 | 49,705 | 12.922 |
| 07 Feb 2025 | 49,185 | 0,14 | 0,29% | 49,44 | 50,22 | 48,995 | 5.137 |
| 06 Feb 2025 | 49,045 | 0,08 | 0,15% | 48,99 | 49,895 | 48,065 | 5.186 |
| 05 Feb 2025 | 48,97 | 1,41 | 2,96% | 48,52 | 49,98 | 47,88 | 5.100 |
| 04 Feb 2025 | 47,56 | -0,51 | -1,06% | 47,18 | 48,315 | 46,475 | 28.199 |
| 03 Feb 2025 | 48,07 | 1,22 | 2,60% | 46,08 | 48,235 | 45,325 | 1.879 |
| 31 Gen 2025 | 46,85 | -0,14 | -0,29% | 46,99 | 47,50 | 46,355 | 2.762 |
| 30 Gen 2025 | 46,985 | 2,03 | 4,52% | 45,90 | 47,66 | 45,285 | 1.695 |
| 29 Gen 2025 | 44,955 | 0,70 | 1,58% | 44,95 | 45,50 | 44,15 | 3.542 |
| 28 Gen 2025 | 44,255 | 0,19 | 0,42% | 44,02 | 45,04 | 43,395 | 121 |
| 27 Gen 2025 | 44,07 | -0,97 | -2,14% | 44,20 | 45,045 | 43,52 | 1.971 |
| 24 Gen 2025 | 45,035 | 1,19 | 2,71% | 45,04 | 45,485 | 44,505 | 1.148 |
| 23 Gen 2025 | 43,845 | -0,52 | -1,17% | 44,20 | 44,875 | 43,43 | 762 |
| 22 Gen 2025 | 44,365 | -0,25 | -0,55% | 44,75 | 45,41 | 43,725 | 1.450 |
| 21 Gen 2025 | 44,61 | 1,11 | 2,54% | 43,53 | 44,92 | 43,45 | 6.078 |
| 20 Gen 2025 | 43,505 | 0,26 | 0,60% | 43,57 | 43,985 | 42,74 | 2.761 |
| 17 Gen 2025 | 43,245 | -0,30 | -0,68% | 43,18 | 43,78 | 42,13 | 87 |
| 16 Gen 2025 | 43,54 | 0,71 | 1,67% | 43,66 | 44,205 | 42,975 | 1.585 |
| 15 Gen 2025 | 42,825 | 0,26 | 0,60% | 42,98 | 44,53 | 42,105 | 639 |
| 14 Gen 2025 | 42,57 | 1,27 | 3,06% | 41,81 | 43,095 | 41,055 | 5.509 |
| 13 Gen 2025 | 41,305 | -0,90 | -2,12% | 42,17 | 42,345 | 40,745 | 748 |
| 10 Gen 2025 | 42,20 | 0,17 | 0,39% | 42,50 | 44,215 | 41,475 | 2.165 |
| 09 Gen 2025 | 42,035 | 0,93 | 2,26% | 42,16 | 44,045 | 41,745 | 90 |
| 08 Gen 2025 | 41,105 | 0,40 | 0,98% | 40,57 | 41,475 | 39,995 | 2.111 |
| 07 Gen 2025 | 40,705 | 0,78 | 1,95% | 40,24 | 41,785 | 39,805 | 850 |
| 06 Gen 2025 | 39,925 | -0,20 | -0,50% | 40,02 | 41,265 | 39,635 | 370 |
| 03 Gen 2025 | 40,125 | -0,28 | -0,69% | 40,30 | 41,15 | 39,59 | 643 |
| 02 Gen 2025 | 40,405 | 2,05 | 5,33% | 39,09 | 40,855 | 38,505 | 774 |
| 31 Dic 2024 | 38,36 | 0,16 | 0,41% | 38,28 | 38,40 | 38,255 | 40 |
| 30 Dic 2024 | 38,205 | -1,08 | -2,75% | 38,205 | 38,205 | 38,205 | 37 |
| 27 Dic 2024 | 39,285 | 0,19 | 0,50% | 39,00 | 39,455 | 38,525 | 272 |
| 24 Dic 2024 | 39,09 | 0,00 | 0,00% | 39,09 | 39,09 | 39,09 | 3 |
| 23 Dic 2024 | 39,09 | -0,24 | -0,60% | 39,66 | 39,66 | 38,525 | 1.665 |
| 20 Dic 2024 | 39,325 | 0,11 | 0,27% | 39,02 | 39,985 | 38,735 | 1.853 |
| 19 Dic 2024 | 39,22 | -1,39 | -3,41% | 39,70 | 39,84 | 38,735 | 1.246 |
| 18 Dic 2024 | 40,605 | -0,20 | -0,48% | 41,15 | 41,15 | 40,345 | 503 |
| 17 Dic 2024 | 40,80 | -0,06 | -0,15% | 40,62 | 40,90 | 40,335 | 206 |
| 16 Dic 2024 | 40,86 | -0,47 | -1,13% | 42,01 | 42,01 | 40,86 | 48 |
| 13 Dic 2024 | 41,325 | -1,98 | -4,57% | 42,92 | 42,92 | 40,985 | 1.179 |
| 12 Dic 2024 | 43,305 | -0,91 | -2,05% | 44,39 | 44,53 | 42,355 | 559 |
| 11 Dic 2024 | 44,21 | 1,18 | 2,73% | 44,21 | 44,21 | 44,21 | 2 |
| 10 Dic 2024 | 43,035 | -0,83 | -1,88% | 43,42 | 43,74 | 42,57 | 11.914 |
| 09 Dic 2024 | 43,86 | 1,79 | 4,24% | 42,43 | 43,91 | 42,235 | 569 |
| 06 Dic 2024 | 42,075 | -0,26 | -0,60% | 42,79 | 42,79 | 41,68 | 27 |
| 05 Dic 2024 | 42,33 | -0,56 | -1,31% | 42,52 | 43,345 | 41,96 | 268 |
| 04 Dic 2024 | 42,89 | 0,70 | 1,66% | 42,58 | 43,18 | 41,84 | 665 |
|
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 |
