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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 9,87 | -0,39 | -3,80% | 10,26 | 10,49 | 9,64 | 3.877.055 |
| 08 Mar 2025 | 10,26 | 0,20 | 1,99% | 10,16 | 10,275 | 9,765 | 4.310.501 |
| 07 Mar 2025 | 10,06 | -0,68 | -6,33% | 10,50 | 10,635 | 10,04 | 3.631.213 |
| 06 Mar 2025 | 10,74 | 0,10 | 0,94% | 10,77 | 10,845 | 10,50 | 2.115.584 |
| 05 Mar 2025 | 10,64 | -0,12 | -1,12% | 10,725 | 10,9797 | 10,36 | 3.025.592 |
| 04 Mar 2025 | 10,76 | -0,64 | -5,61% | 11,45 | 11,65 | 10,60 | 3.549.051 |
| 01 Mar 2025 | 11,40 | 0,49 | 4,49% | 10,81 | 11,505 | 10,81 | 4.804.493 |
| 28 Feb 2025 | 10,91 | -0,14 | -1,27% | 11,03 | 11,60 | 10,615 | 9.152.238 |
| 27 Feb 2025 | 11,05 | -6,59 | -37,36% | 9,075 | 11,20 | 8,7101 | 24.724.406 |
| 26 Feb 2025 | 17,64 | 0,31 | 1,79% | 17,47 | 17,995 | 17,29 | 2.893.264 |
| 25 Feb 2025 | 17,33 | -0,33 | -1,87% | 17,62 | 17,94 | 17,20 | 3.026.652 |
| 22 Feb 2025 | 17,66 | -1,08 | -5,76% | 18,95 | 18,97 | 17,54 | 1.516.196 |
| 21 Feb 2025 | 18,74 | -0,27 | -1,42% | 19,07 | 19,16 | 18,48 | 906.088 |
| 20 Feb 2025 | 19,01 | -0,64 | -3,26% | 19,51 | 19,705 | 18,99 | 897.685 |
| 19 Feb 2025 | 19,65 | 0,14 | 0,72% | 19,42 | 19,81 | 19,29 | 960.821 |
| 15 Feb 2025 | 19,51 | -0,48 | -2,40% | 20,20 | 20,20 | 19,30 | 1.328.859 |
| 14 Feb 2025 | 19,99 | -0,22 | -1,09% | 20,34 | 20,3425 | 19,855 | 907.537 |
| 13 Feb 2025 | 20,21 | 0,16 | 0,80% | 19,845 | 20,36 | 19,845 | 2.245.158 |
| 12 Feb 2025 | 20,05 | -1,22 | -5,74% | 21,10 | 21,11 | 19,9342 | 1.142.109 |
| 11 Feb 2025 | 21,27 | 0,87 | 4,26% | 20,52 | 21,31 | 20,30 | 1.172.323 |
| 08 Feb 2025 | 20,40 | 0,20 | 0,99% | 20,24 | 20,53 | 19,96 | 764.367 |
| 07 Feb 2025 | 20,20 | 0,48 | 2,43% | 19,82 | 20,33 | 19,6608 | 982.064 |
| 06 Feb 2025 | 19,72 | -0,09 | -0,45% | 19,95 | 20,30 | 19,66 | 967.303 |
| 05 Feb 2025 | 19,81 | -0,14 | -0,70% | 19,90 | 19,965 | 19,49 | 904.249 |
| 04 Feb 2025 | 19,95 | 0,62 | 3,21% | 19,07 | 20,325 | 19,07 | 1.058.015 |
| 01 Feb 2025 | 19,33 | -0,20 | -1,02% | 19,61 | 20,17 | 19,27 | 621.566 |
| 31 Gen 2025 | 19,53 | -0,31 | -1,56% | 20,00 | 20,53 | 19,35 | 708.878 |
| 30 Gen 2025 | 19,84 | 0,64 | 3,33% | 18,78 | 19,975 | 18,78 | 1.161.181 |
| 29 Gen 2025 | 19,20 | 0,41 | 2,18% | 18,71 | 19,50 | 18,605 | 1.174.234 |
| 28 Gen 2025 | 18,79 | -0,38 | -1,98% | 19,01 | 19,61 | 18,73 | 1.400.218 |
| 25 Gen 2025 | 19,17 | 0,01 | 0,05% | 18,54 | 19,47 | 18,16 | 1.966.832 |
| 24 Gen 2025 | 19,16 | 0,00 | 0,00% | 19,16 | 19,16 | 19,16 | 0 |
| 23 Gen 2025 | 19,16 | -0,20 | -1,03% | 19,33 | 19,7662 | 19,05 | 1.191.543 |
| 22 Gen 2025 | 19,36 | -0,67 | -3,34% | 20,12 | 20,15 | 19,16 | 1.496.129 |
| 18 Gen 2025 | 20,03 | -0,06 | -0,30% | 20,27 | 20,31 | 19,835 | 1.026.591 |
| 17 Gen 2025 | 20,09 | 0,14 | 0,70% | 20,03 | 20,69 | 19,94 | 2.014.960 |
| 16 Gen 2025 | 19,95 | 0,92 | 4,83% | 19,56 | 20,01 | 19,27 | 1.334.540 |
| 15 Gen 2025 | 19,03 | 0,02 | 0,11% | 18,61 | 19,235 | 18,595 | 1.417.269 |
| 14 Gen 2025 | 19,01 | 1,21 | 6,80% | 17,68 | 19,06 | 17,59 | 1.497.898 |
| 11 Gen 2025 | 17,80 | -0,92 | -4,91% | 18,22 | 18,295 | 17,50 | 2.321.762 |
| 09 Gen 2025 | 18,72 | -0,54 | -2,80% | 19,00 | 19,14 | 18,70 | 1.222.247 |
| 08 Gen 2025 | 19,26 | -0,21 | -1,08% | 19,455 | 19,455 | 18,75 | 1.517.521 |
| 07 Gen 2025 | 19,47 | -0,98 | -4,79% | 20,59 | 20,59 | 19,13 | 1.702.483 |
| 04 Gen 2025 | 20,45 | 0,35 | 1,74% | 20,18 | 20,57 | 20,18 | 574.275 |
| 03 Gen 2025 | 20,10 | -0,52 | -2,52% | 20,692 | 20,87 | 20,00 | 791.002 |
| 01 Gen 2025 | 20,62 | 0,49 | 2,43% | 20,29 | 20,655 | 20,17 | 1.128.732 |
| 31 Dic 2024 | 20,13 | -0,12 | -0,59% | 20,265 | 20,265 | 19,765 | 1.221.176 |
| 28 Dic 2024 | 20,25 | 0,02 | 0,10% | 20,12 | 20,35 | 19,80 | 592.336 |
| 27 Dic 2024 | 20,23 | -0,01 | -0,05% | 19,98 | 20,43 | 19,975 | 639.007 |
| 24 Dic 2024 | 20,24 | 0,40 | 2,02% | 19,91 | 20,38 | 19,86 | 364.100 |
| 24 Dic 2024 | 19,84 | -0,29 | -1,44% | 20,15 | 20,565 | 19,68 | 666.027 |
| 21 Dic 2024 | 20,13 | -0,34 | -1,66% | 20,285 | 20,60 | 20,10 | 2.102.844 |
| 20 Dic 2024 | 20,47 | -0,24 | -1,16% | 20,945 | 21,04 | 20,44 | 1.106.511 |
| 19 Dic 2024 | 20,71 | -0,78 | -3,63% | 21,48 | 21,67 | 20,53 | 1.757.138 |
| 18 Dic 2024 | 21,49 | 0,36 | 1,70% | 21,12 | 21,75 | 21,11 | 1.432.712 |
| 17 Dic 2024 | 21,13 | 1,15 | 5,76% | 20,00 | 21,505 | 19,92 | 1.644.206 |
| 14 Dic 2024 | 19,98 | -0,22 | -1,09% | 20,26 | 20,43 | 19,8301 | 2.079.760 |
| 13 Dic 2024 | 20,20 | -0,16 | -0,79% | 20,45 | 20,52 | 20,14 | 1.109.120 |
| 12 Dic 2024 | 20,36 | -0,05 | -0,24% | 20,4415 | 20,63 | 20,12 | 1.249.610 |
|
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 |
