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 | 19,43 | -0,58 | -2,90% | 20,10 | 20,33 | 19,38 | 116.926.334 |
| 31 Gen 2025 | 20,01 | 0,26 | 1,32% | 19,72 | 20,10 | 19,43 | 107.286.488 |
| 30 Gen 2025 | 19,75 | -0,05 | -0,25% | 19,88 | 20,08 | 19,66 | 86.296.883 |
| 29 Gen 2025 | 19,80 | -0,49 | -2,41% | 20,34 | 20,342 | 19,74 | 76.358.259 |
| 28 Gen 2025 | 20,29 | -0,54 | -2,59% | 20,81 | 21,06 | 20,14 | 82.320.922 |
| 25 Gen 2025 | 20,83 | -1,03 | -4,71% | 21,41 | 21,41 | 20,75 | 65.588.925 |
| 24 Gen 2025 | 21,86 | 0,00 | 0,00% | 21,86 | 21,86 | 21,86 | 0 |
| 23 Gen 2025 | 21,86 | 0,09 | 0,41% | 21,75 | 22,285 | 21,59 | 57.002.020 |
| 22 Gen 2025 | 21,77 | 0,28 | 1,30% | 22,03 | 22,41 | 21,75 | 92.095.090 |
| 18 Gen 2025 | 21,49 | 1,82 | 9,25% | 21,26 | 21,62 | 20,79 | 164.820.067 |
| 17 Gen 2025 | 19,67 | -0,05 | -0,25% | 19,75 | 19,95 | 19,40 | 44.857.764 |
| 16 Gen 2025 | 19,72 | 0,52 | 2,71% | 19,40 | 19,77 | 19,171 | 56.230.184 |
| 15 Gen 2025 | 19,20 | 0,00 | 0,00% | 19,37 | 19,52 | 18,82 | 47.081.274 |
| 14 Gen 2025 | 19,20 | 0,05 | 0,26% | 18,92 | 19,249 | 18,73 | 50.596.353 |
| 11 Gen 2025 | 19,15 | -0,73 | -3,67% | 19,66 | 19,66 | 18,91 | 69.047.920 |
| 09 Gen 2025 | 19,88 | -0,13 | -0,65% | 19,83 | 20,12 | 19,71 | 46.827.722 |
| 08 Gen 2025 | 20,01 | 0,14 | 0,70% | 20,02 | 20,34 | 19,90 | 60.415.079 |
| 07 Gen 2025 | 19,87 | -0,69 | -3,36% | 20,84 | 20,98 | 19,78 | 81.807.804 |
| 04 Gen 2025 | 20,56 | 0,34 | 1,68% | 20,39 | 20,665 | 20,06 | 47.960.913 |
| 03 Gen 2025 | 20,22 | 0,17 | 0,85% | 20,23 | 20,43 | 20,00 | 45.360.321 |
| 01 Gen 2025 | 20,05 | 0,23 | 1,16% | 19,99 | 20,40 | 19,88 | 49.747.871 |
| 31 Dic 2024 | 19,82 | -0,48 | -2,36% | 20,00 | 20,115 | 19,73 | 59.018.966 |
| 28 Dic 2024 | 20,30 | -0,14 | -0,68% | 20,21 | 20,605 | 20,09 | 47.241.141 |
| 27 Dic 2024 | 20,44 | 0,04 | 0,20% | 20,23 | 20,665 | 20,08 | 39.895.141 |
| 24 Dic 2024 | 20,40 | 0,20 | 0,99% | 20,22 | 20,40 | 19,96 | 30.262.720 |
| 24 Dic 2024 | 20,20 | 0,68 | 3,48% | 19,60 | 20,23 | 19,54 | 56.691.442 |
| 21 Dic 2024 | 19,52 | 0,46 | 2,41% | 18,98 | 19,76 | 18,91 | 99.923.460 |
| 20 Dic 2024 | 19,06 | -0,24 | -1,24% | 19,53 | 19,69 | 19,03 | 65.546.627 |
| 19 Dic 2024 | 19,30 | -1,14 | -5,58% | 20,48 | 20,575 | 19,21 | 84.819.648 |
| 18 Dic 2024 | 20,44 | -0,39 | -1,87% | 20,64 | 20,77 | 20,2925 | 50.589.972 |
| 17 Dic 2024 | 20,83 | 0,49 | 2,41% | 20,16 | 21,10 | 20,00 | 73.465.830 |
| 14 Dic 2024 | 20,34 | -0,44 | -2,12% | 20,64 | 20,80 | 20,25 | 53.224.073 |
| 13 Dic 2024 | 20,78 | 0,66 | 3,28% | 20,03 | 20,90 | 19,94 | 76.703.378 |
| 12 Dic 2024 | 20,12 | -0,04 | -0,20% | 20,14 | 20,25 | 19,87 | 73.532.240 |
| 11 Dic 2024 | 20,16 | -0,65 | -3,12% | 20,85 | 20,86 | 19,96 | 88.628.080 |
| 10 Dic 2024 | 20,81 | -0,11 | -0,53% | 20,93 | 21,06 | 20,73 | 66.615.574 |
| 07 Dic 2024 | 20,92 | 0,12 | 0,58% | 20,95 | 21,04 | 20,66 | 76.649.437 |
| 06 Dic 2024 | 20,80 | -1,16 | -5,28% | 22,05 | 22,19 | 20,66 | 165.965.365 |
| 05 Dic 2024 | 21,96 | -0,51 | -2,27% | 22,53 | 22,5293 | 21,81 | 103.205.902 |
| 04 Dic 2024 | 22,47 | -1,46 | -6,10% | 23,67 | 23,68 | 22,44 | 135.706.058 |
| 03 Dic 2024 | 23,93 | -0,12 | -0,50% | 24,88 | 25,48 | 23,44 | 148.472.655 |
| 29 Nov 2024 | 24,05 | 0,40 | 1,69% | 23,72 | 24,28 | 23,60 | 36.222.169 |
| 28 Nov 2024 | 23,65 | -0,40 | -1,66% | 23,84 | 23,93 | 23,06 | 53.575.039 |
| 27 Nov 2024 | 24,05 | -0,82 | -3,30% | 24,99 | 24,99 | 23,81 | 68.911.197 |
| 26 Nov 2024 | 24,87 | 0,37 | 1,51% | 25,07 | 25,565 | 24,785 | 89.677.322 |
| 23 Nov 2024 | 24,50 | 0,06 | 0,25% | 24,42 | 24,68 | 24,15 | 35.584.135 |
| 22 Nov 2024 | 24,44 | 0,43 | 1,79% | 24,08 | 24,77 | 23,86 | 53.550.272 |
| 21 Nov 2024 | 24,01 | -0,19 | -0,79% | 24,07 | 24,21 | 23,55 | 49.473.476 |
| 20 Nov 2024 | 24,20 | -0,64 | -2,58% | 24,50 | 24,50 | 24,095 | 56.627.695 |
| 19 Nov 2024 | 24,84 | 0,49 | 2,01% | 24,33 | 25,02 | 24,16 | 58.811.065 |
| 16 Nov 2024 | 24,35 | -0,68 | -2,72% | 24,78 | 24,82 | 24,23 | 53.057.139 |
| 15 Nov 2024 | 25,03 | 0,11 | 0,44% | 25,12 | 25,61 | 24,9346 | 48.188.457 |
| 14 Nov 2024 | 24,92 | 0,76 | 3,15% | 24,10 | 25,14 | 24,02 | 57.109.573 |
| 13 Nov 2024 | 24,16 | -0,89 | -3,55% | 24,67 | 24,87 | 23,89 | 61.941.725 |
| 12 Nov 2024 | 25,05 | -1,15 | -4,39% | 25,96 | 26,2863 | 24,83 | 79.512.376 |
| 09 Nov 2024 | 26,20 | -0,03 | -0,11% | 26,02 | 26,43 | 25,83 | 75.731.776 |
| 08 Nov 2024 | 26,23 | 1,18 | 4,71% | 25,41 | 26,3799 | 25,19 | 99.250.731 |
| 07 Nov 2024 | 25,05 | 1,73 | 7,42% | 24,30 | 25,12 | 24,055 | 113.530.892 |
| 06 Nov 2024 | 23,32 | 0,80 | 3,55% | 22,58 | 23,58 | 22,40 | 57.803.924 |
| 05 Nov 2024 | 22,52 | -0,68 | -2,93% | 22,96 | 22,99 | 22,13 | 82.411.134 |
|
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 |
