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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 15,94 | -0,34 | -2,09% | 16,34 | 16,38 | 15,66 | 1.133.243 |
| 31 Gen 2025 | 16,28 | 0,67 | 4,29% | 15,79 | 16,42 | 15,79 | 1.005.777 |
| 30 Gen 2025 | 15,61 | -0,05 | -0,32% | 15,66 | 15,725 | 15,30 | 1.412.713 |
| 29 Gen 2025 | 15,66 | 0,48 | 3,16% | 15,21 | 15,70 | 15,00 | 624.319 |
| 28 Gen 2025 | 15,18 | -0,64 | -4,05% | 15,00 | 15,52 | 14,85 | 740.927 |
| 25 Gen 2025 | 15,82 | 0,43 | 2,79% | 15,51 | 15,96 | 15,315 | 932.962 |
| 24 Gen 2025 | 15,39 | 0,00 | 0,00% | 15,39 | 15,39 | 15,39 | 0 |
| 23 Gen 2025 | 15,39 | 0,60 | 4,06% | 14,93 | 15,42 | 14,93 | 1.324.577 |
| 22 Gen 2025 | 14,79 | 0,03 | 0,20% | 14,93 | 14,93 | 14,43 | 970.354 |
| 18 Gen 2025 | 14,76 | 0,22 | 1,51% | 14,70 | 14,845 | 14,515 | 489.986 |
| 17 Gen 2025 | 14,54 | -0,05 | -0,34% | 14,58 | 14,79 | 14,48 | 857.807 |
| 16 Gen 2025 | 14,59 | 0,48 | 3,40% | 14,43 | 15,10 | 14,28 | 1.446.935 |
| 15 Gen 2025 | 14,11 | 0,30 | 2,17% | 13,91 | 14,16 | 13,755 | 1.022.980 |
| 14 Gen 2025 | 13,81 | -0,07 | -0,50% | 13,69 | 13,99 | 13,60 | 667.080 |
| 11 Gen 2025 | 13,88 | -0,78 | -5,32% | 14,39 | 14,40 | 13,87 | 735.902 |
| 09 Gen 2025 | 14,66 | -0,04 | -0,27% | 14,47 | 14,665 | 14,415 | 513.013 |
| 08 Gen 2025 | 14,70 | -0,18 | -1,21% | 14,85 | 15,03 | 14,5507 | 861.177 |
| 07 Gen 2025 | 14,88 | -0,94 | -5,94% | 15,82 | 15,895 | 14,85 | 834.771 |
| 04 Gen 2025 | 15,82 | 0,54 | 3,53% | 15,35 | 16,02 | 15,27 | 853.140 |
| 03 Gen 2025 | 15,28 | -0,05 | -0,33% | 15,315 | 15,73 | 15,14 | 1.077.202 |
| 01 Gen 2025 | 15,33 | -0,32 | -2,04% | 16,40 | 16,5799 | 15,2056 | 2.300.216 |
| 31 Dic 2024 | 15,65 | -0,20 | -1,26% | 15,62 | 15,90 | 15,50 | 1.133.894 |
| 28 Dic 2024 | 15,85 | -0,23 | -1,43% | 15,995 | 16,255 | 15,64 | 842.857 |
| 27 Dic 2024 | 16,08 | 0,16 | 1,01% | 15,94 | 16,13 | 15,74 | 656.165 |
| 24 Dic 2024 | 15,92 | 0,09 | 0,57% | 16,20 | 16,23 | 15,868 | 554.158 |
| 24 Dic 2024 | 15,83 | -0,03 | -0,19% | 15,96 | 16,04 | 15,64 | 504.593 |
| 21 Dic 2024 | 15,86 | 0,29 | 1,86% | 15,27 | 16,05 | 15,27 | 1.397.277 |
| 20 Dic 2024 | 15,57 | -0,11 | -0,70% | 16,00 | 16,14 | 15,56 | 765.096 |
| 19 Dic 2024 | 15,68 | -0,47 | -2,91% | 16,70 | 16,70 | 15,545 | 832.445 |
| 18 Dic 2024 | 16,15 | -0,32 | -1,94% | 16,24 | 16,445 | 15,92 | 979.678 |
| 17 Dic 2024 | 16,47 | -0,08 | -0,48% | 16,50 | 17,03 | 16,42 | 958.427 |
| 14 Dic 2024 | 16,55 | 0,07 | 0,42% | 16,68 | 16,75 | 16,39 | 1.258.602 |
| 13 Dic 2024 | 16,48 | 0,02 | 0,12% | 16,39 | 16,80 | 16,32 | 683.806 |
| 12 Dic 2024 | 16,46 | 0,17 | 1,04% | 16,36 | 16,555 | 16,03 | 598.671 |
| 11 Dic 2024 | 16,29 | 0,30 | 1,88% | 16,04 | 16,33 | 15,95 | 655.100 |
| 10 Dic 2024 | 15,99 | -0,17 | -1,05% | 15,986 | 16,74 | 15,74 | 906.171 |
| 07 Dic 2024 | 16,16 | -0,04 | -0,25% | 16,26 | 16,40 | 16,00 | 533.436 |
| 06 Dic 2024 | 16,20 | 0,12 | 0,75% | 16,28 | 16,68 | 16,06 | 941.997 |
| 05 Dic 2024 | 16,08 | 0,16 | 1,01% | 15,90 | 16,275 | 15,90 | 426.462 |
| 04 Dic 2024 | 15,92 | -0,23 | -1,42% | 16,07 | 16,29 | 15,90 | 566.776 |
| 03 Dic 2024 | 16,15 | 0,20 | 1,25% | 15,96 | 16,39 | 15,34 | 1.135.235 |
| 29 Nov 2024 | 15,95 | -0,22 | -1,36% | 16,135 | 16,19 | 15,81 | 207.821 |
| 28 Nov 2024 | 16,17 | -0,02 | -0,12% | 16,20 | 16,38 | 16,01 | 452.862 |
| 27 Nov 2024 | 16,19 | 0,49 | 3,12% | 15,575 | 16,24 | 15,575 | 735.248 |
| 26 Nov 2024 | 15,70 | -0,34 | -2,12% | 16,09 | 16,20 | 15,5201 | 895.712 |
| 23 Nov 2024 | 16,04 | 0,52 | 3,35% | 15,51 | 16,13 | 15,48 | 700.373 |
| 22 Nov 2024 | 15,52 | 0,12 | 0,78% | 15,63 | 15,79 | 15,31 | 987.884 |
| 21 Nov 2024 | 15,40 | 0,12 | 0,79% | 15,29 | 15,51 | 15,15 | 825.521 |
| 20 Nov 2024 | 15,28 | 0,84 | 5,82% | 14,44 | 15,30 | 14,33 | 868.558 |
| 19 Nov 2024 | 14,44 | 0,63 | 4,56% | 13,78 | 14,475 | 13,78 | 629.887 |
| 16 Nov 2024 | 13,81 | -0,13 | -0,93% | 13,84 | 14,18 | 13,62 | 734.405 |
| 15 Nov 2024 | 13,94 | 0,21 | 1,53% | 13,82 | 14,04 | 13,63 | 569.633 |
| 14 Nov 2024 | 13,73 | -0,50 | -3,51% | 14,37 | 14,54 | 13,71 | 542.156 |
| 13 Nov 2024 | 14,23 | 0,10 | 0,71% | 14,10 | 14,3298 | 13,8372 | 665.491 |
| 12 Nov 2024 | 14,13 | 0,19 | 1,36% | 14,045 | 14,28 | 13,67 | 880.101 |
| 09 Nov 2024 | 13,94 | -1,69 | -10,81% | 12,70 | 15,17 | 12,50 | 3.803.320 |
| 08 Nov 2024 | 15,63 | 0,15 | 0,97% | 15,75 | 16,14 | 15,46 | 1.036.951 |
| 07 Nov 2024 | 15,48 | 0,21 | 1,38% | 15,6199 | 15,62 | 15,14 | 426.394 |
| 06 Nov 2024 | 15,27 | 0,25 | 1,66% | 15,08 | 15,39 | 15,01 | 1.001.344 |
|
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 |
