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 |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 61,25 | 3,26 | 5,62% | 59,31 | 61,80 | 59,26 | 59.155 |
| 24 Dic 2024 | 57,99 | -3,11 | -5,09% | 60,30 | 60,30 | 57,82 | 78.609 |
| 21 Dic 2024 | 61,10 | 0,69 | 1,14% | 59,4798 | 62,06 | 58,8992 | 67.498 |
| 20 Dic 2024 | 60,41 | -3,00 | -4,73% | 66,00 | 66,54 | 60,25 | 110.097 |
| 19 Dic 2024 | 63,41 | -8,13 | -11,36% | 70,08 | 71,50 | 62,735 | 128.221 |
| 18 Dic 2024 | 71,54 | -1,07 | -1,47% | 72,98 | 73,8584 | 70,85 | 50.000 |
| 17 Dic 2024 | 72,61 | 4,43 | 6,50% | 70,035 | 74,7646 | 69,00 | 107.945 |
| 14 Dic 2024 | 68,18 | -0,06 | -0,09% | 68,495 | 69,59 | 67,16 | 45.590 |
| 13 Dic 2024 | 68,24 | -0,05 | -0,07% | 71,50 | 71,79 | 67,92 | 49.314 |
| 12 Dic 2024 | 68,285 | 2,10 | 3,17% | 68,10 | 69,63 | 67,00 | 64.833 |
| 11 Dic 2024 | 66,19 | -3,16 | -4,56% | 70,00 | 70,3395 | 65,70 | 99.973 |
| 10 Dic 2024 | 69,35 | -5,95 | -7,90% | 73,94 | 74,29 | 69,00 | 95.119 |
| 07 Dic 2024 | 75,30 | 4,41 | 6,22% | 72,00 | 77,14 | 72,00 | 79.983 |
| 06 Dic 2024 | 70,89 | -1,74 | -2,39% | 75,61 | 77,35 | 70,48 | 152.915 |
| 05 Dic 2024 | 72,625 | 4,22 | 6,18% | 68,43 | 72,94 | 68,40 | 54.771 |
| 04 Dic 2024 | 68,40 | 0,09 | 0,13% | 66,29 | 69,00 | 66,29 | 32.106 |
| 03 Dic 2024 | 68,31 | -2,69 | -3,79% | 70,50 | 71,32 | 66,92 | 90.391 |
| 29 Nov 2024 | 71,00 | 1,44 | 2,07% | 71,09 | 74,1523 | 71,00 | 65.463 |
| 28 Nov 2024 | 69,56 | 5,16 | 8,01% | 66,66 | 70,20 | 66,00 | 68.289 |
| 27 Nov 2024 | 64,40 | -4,63 | -6,71% | 66,69 | 68,81 | 63,8544 | 68.433 |
| 26 Nov 2024 | 69,03 | -0,11 | -0,16% | 69,55 | 71,31 | 66,6823 | 66.296 |
| 23 Nov 2024 | 69,14 | 3,86 | 5,91% | 64,2658 | 69,78 | 63,85 | 63.611 |
| 22 Nov 2024 | 65,28 | -1,10 | -1,66% | 69,60 | 70,055 | 63,20 | 81.452 |
| 21 Nov 2024 | 66,38 | 0,21 | 0,32% | 68,14 | 68,78 | 64,9301 | 83.236 |
| 20 Nov 2024 | 66,165 | 2,54 | 3,98% | 63,92 | 67,36 | 63,0125 | 79.040 |
| 19 Nov 2024 | 63,63 | -0,41 | -0,64% | 63,92 | 66,25 | 62,13 | 55.710 |
| 16 Nov 2024 | 64,04 | 1,88 | 3,02% | 62,80 | 64,23 | 61,1327 | 156.707 |
| 15 Nov 2024 | 62,16 | -2,64 | -4,07% | 66,70 | 66,70 | 61,77 | 107.740 |
| 14 Nov 2024 | 64,80 | -7,07 | -9,84% | 71,88 | 74,00 | 64,45 | 203.888 |
| 13 Nov 2024 | 71,87 | -1,12 | -1,53% | 69,7699 | 72,27 | 68,38 | 93.339 |
| 12 Nov 2024 | 72,99 | 10,88 | 17,52% | 68,75 | 74,00 | 68,55 | 193.104 |
| 09 Nov 2024 | 62,11 | -0,48 | -0,77% | 62,08 | 62,9699 | 60,13 | 66.670 |
| 08 Nov 2024 | 62,59 | 2,16 | 3,57% | 60,26 | 63,002 | 59,59 | 88.414 |
| 07 Nov 2024 | 60,43 | 9,37 | 18,35% | 56,6353 | 60,82 | 55,39 | 143.603 |
| 06 Nov 2024 | 51,06 | 2,41 | 4,95% | 49,58 | 51,48 | 49,58 | 23.088 |
| 05 Nov 2024 | 48,65 | -1,51 | -3,01% | 49,54 | 49,69 | 48,1701 | 41.992 |
| 01 Nov 2024 | 50,16 | -0,84 | -1,65% | 51,3774 | 53,56 | 50,04 | 52.261 |
| 31 Ott 2024 | 51,00 | -5,15 | -9,17% | 55,01 | 55,01 | 51,00 | 57.265 |
| 30 Ott 2024 | 56,15 | -0,84 | -1,47% | 55,92 | 57,4483 | 54,86 | 27.557 |
| 29 Ott 2024 | 56,99 | 0,11 | 0,19% | 58,00 | 58,99 | 56,76 | 58.230 |
| 28 Ott 2024 | 56,88 | 4,36 | 8,30% | 55,40 | 57,32 | 55,1717 | 53.437 |
| 26 Ott 2024 | 52,52 | -1,28 | -2,38% | 53,80 | 54,3737 | 52,13 | 40.855 |
| 25 Ott 2024 | 53,80 | 0,90 | 1,70% | 53,76 | 54,27 | 52,41 | 35.202 |
| 24 Ott 2024 | 52,90 | -2,17 | -3,94% | 54,00 | 54,3513 | 51,26 | 29.981 |
| 23 Ott 2024 | 55,07 | 0,07 | 0,13% | 54,20 | 55,44 | 54,0052 | 33.834 |
| 22 Ott 2024 | 55,00 | 1,64 | 3,07% | 53,02 | 55,00 | 51,24 | 53.755 |
| 19 Ott 2024 | 53,36 | 2,85 | 5,64% | 51,50 | 53,64 | 51,30 | 63.080 |
| 18 Ott 2024 | 50,51 | -1,31 | -2,53% | 51,90 | 51,90 | 50,196 | 30.342 |
| 17 Ott 2024 | 51,82 | 3,21 | 6,60% | 49,26 | 51,82 | 48,90 | 41.134 |
| 16 Ott 2024 | 48,61 | 0,25 | 0,52% | 48,36 | 50,00 | 47,307 | 33.446 |
| 15 Ott 2024 | 48,36 | 2,38 | 5,18% | 47,14 | 48,7849 | 46,60 | 46.035 |
| 12 Ott 2024 | 45,98 | 2,51 | 5,77% | 43,76 | 45,98 | 43,76 | 27.626 |
| 11 Ott 2024 | 43,47 | -0,38 | -0,87% | 43,56 | 44,14 | 42,73 | 29.548 |
| 10 Ott 2024 | 43,85 | -1,20 | -2,66% | 45,21 | 45,21 | 43,83 | 72.542 |
| 09 Ott 2024 | 45,05 | -0,50 | -1,10% | 45,04 | 45,48 | 44,70 | 11.629 |
| 08 Ott 2024 | 45,55 | -1,13 | -2,42% | 46,63 | 47,03 | 44,57 | 32.016 |
| 05 Ott 2024 | 46,68 | 1,47 | 3,25% | 46,45 | 46,98 | 45,21 | 19.535 |
| 04 Ott 2024 | 45,21 | 0,12 | 0,27% | 44,79 | 45,585 | 44,40 | 16.352 |
| 03 Ott 2024 | 45,09 | 0,59 | 1,33% | 44,2313 | 45,87 | 44,00 | 79.460 |
| 02 Ott 2024 | 44,50 | -2,50 | -5,32% | 47,18 | 47,31 | 43,8301 | 35.712 |
| 01 Ott 2024 | 47,00 | -2,36 | -4,78% | 46,97 | 48,02 | 46,76 | 30.157 |
| 28 Set 2024 | 49,36 | -0,01 | -0,02% | 50,12 | 50,15 | 48,94 | 27.370 |
|
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 |
