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 |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 46,97 | -2,73 | -5,49% | 49,13 | 49,75 | 46,1694 | 26.860 |
| 09 Gen 2025 | 49,70 | -2,30 | -4,42% | 52,20 | 52,8499 | 49,24 | 33.865 |
| 08 Gen 2025 | 52,00 | -5,78 | -10,00% | 58,00 | 58,36 | 50,45 | 33.503 |
| 07 Gen 2025 | 57,78 | 10,79 | 22,96% | 52,04 | 59,60 | 50,09 | 75.868 |
| 04 Gen 2025 | 46,99 | 0,63 | 1,36% | 46,54 | 46,99 | 45,62 | 16.446 |
| 03 Gen 2025 | 46,36 | -0,39 | -0,83% | 46,06 | 48,255 | 46,06 | 27.419 |
| 01 Gen 2025 | 46,75 | 0,84 | 1,83% | 46,00 | 46,98 | 44,55 | 10.224 |
| 31 Dic 2024 | 45,91 | -3,39 | -6,88% | 48,98 | 48,98 | 44,53 | 19.168 |
| 28 Dic 2024 | 49,30 | -0,41 | -0,82% | 48,79 | 50,10 | 48,31 | 8.852 |
| 27 Dic 2024 | 49,71 | 1,58 | 3,28% | 47,40 | 50,1618 | 47,40 | 17.475 |
| 24 Dic 2024 | 48,13 | 2,23 | 4,86% | 45,39 | 48,13 | 45,39 | 10.613 |
| 24 Dic 2024 | 45,90 | -2,84 | -5,83% | 48,19 | 48,19 | 45,90 | 8.707 |
| 21 Dic 2024 | 48,74 | 2,39 | 5,16% | 46,23 | 48,81 | 45,60 | 64.423 |
| 20 Dic 2024 | 46,35 | 0,62 | 1,36% | 46,82 | 46,82 | 42,56 | 18.125 |
| 19 Dic 2024 | 45,73 | -2,72 | -5,61% | 48,54 | 49,68 | 45,33 | 46.244 |
| 18 Dic 2024 | 48,45 | -0,03 | -0,06% | 48,06 | 48,45 | 45,00 | 8.371 |
| 17 Dic 2024 | 48,48 | -0,96 | -1,94% | 49,12 | 49,85 | 48,4224 | 11.362 |
| 14 Dic 2024 | 49,44 | -0,32 | -0,64% | 49,11 | 49,44 | 47,59 | 9.225 |
| 13 Dic 2024 | 49,76 | 1,57 | 3,26% | 48,42 | 50,23 | 48,42 | 18.412 |
| 12 Dic 2024 | 48,19 | -1,51 | -3,04% | 49,87 | 49,87 | 46,845 | 11.190 |
| 11 Dic 2024 | 49,70 | 2,38 | 5,03% | 48,91 | 50,5651 | 47,6496 | 27.125 |
| 10 Dic 2024 | 47,32 | -6,45 | -12,00% | 53,58 | 53,58 | 45,96 | 53.127 |
| 07 Dic 2024 | 53,77 | -0,02 | -0,04% | 52,58 | 54,84 | 50,50 | 46.992 |
| 06 Dic 2024 | 53,79 | 3,09 | 6,09% | 51,66 | 54,35 | 51,05 | 44.775 |
| 05 Dic 2024 | 50,70 | -3,12 | -5,80% | 53,21 | 54,24 | 50,50 | 55.819 |
| 04 Dic 2024 | 53,82 | 4,81 | 9,81% | 49,39 | 54,005 | 45,92 | 69.933 |
| 03 Dic 2024 | 49,01 | -1,99 | -3,90% | 50,68 | 51,0761 | 48,01 | 58.206 |
| 29 Nov 2024 | 51,00 | 0,01 | 0,02% | 50,99 | 51,94 | 48,82 | 25.571 |
| 28 Nov 2024 | 50,99 | 0,74 | 1,47% | 50,36 | 51,98 | 49,0518 | 56.626 |
| 27 Nov 2024 | 50,25 | 1,25 | 2,55% | 48,53 | 50,40 | 47,18 | 50.589 |
| 26 Nov 2024 | 49,00 | 2,25 | 4,81% | 46,56 | 49,02 | 45,249 | 37.187 |
| 23 Nov 2024 | 46,75 | 4,42 | 10,44% | 43,32 | 47,00 | 43,19 | 21.852 |
| 22 Nov 2024 | 42,33 | -5,30 | -11,13% | 47,02 | 47,02 | 42,07 | 39.766 |
| 21 Nov 2024 | 47,63 | 2,42 | 5,35% | 44,92 | 47,63 | 44,27 | 18.033 |
| 20 Nov 2024 | 45,21 | 3,25 | 7,75% | 41,96 | 46,11 | 41,76 | 21.800 |
| 19 Nov 2024 | 41,96 | -4,15 | -9,00% | 46,06 | 46,57 | 41,39 | 45.490 |
| 16 Nov 2024 | 46,11 | -1,70 | -3,56% | 47,46 | 48,97 | 45,699 | 20.576 |
| 15 Nov 2024 | 47,81 | 0,85 | 1,81% | 46,76 | 48,49 | 45,78 | 66.570 |
| 14 Nov 2024 | 46,96 | -2,59 | -5,23% | 49,10 | 49,10 | 46,82 | 38.460 |
| 13 Nov 2024 | 49,55 | 2,21 | 4,67% | 46,77 | 49,98 | 45,10 | 55.951 |
| 12 Nov 2024 | 47,34 | 4,66 | 10,92% | 44,65 | 49,94 | 43,22 | 62.122 |
| 09 Nov 2024 | 42,68 | 1,58 | 3,84% | 41,08 | 43,74 | 40,90 | 14.828 |
| 08 Nov 2024 | 41,10 | -1,95 | -4,53% | 41,35 | 41,91 | 40,02 | 21.938 |
| 07 Nov 2024 | 43,05 | 1,84 | 4,46% | 41,96 | 43,05 | 40,49 | 44.910 |
| 06 Nov 2024 | 41,21 | 0,58 | 1,43% | 41,00 | 41,97 | 39,60 | 51.094 |
| 05 Nov 2024 | 40,63 | 3,69 | 9,99% | 37,51 | 41,87 | 37,00 | 84.726 |
| 01 Nov 2024 | 36,94 | 5,92 | 19,08% | 42,25 | 46,50 | 34,802 | 448.760 |
| 31 Ott 2024 | 31,02 | 0,52 | 1,70% | 30,50 | 31,7753 | 29,9608 | 32.975 |
| 30 Ott 2024 | 30,50 | 0,29 | 0,96% | 29,92 | 30,85 | 29,01 | 8.020 |
| 29 Ott 2024 | 30,21 | 0,00 | 0,00% | 30,21 | 30,65 | 29,87 | 8.624 |
| 28 Ott 2024 | 30,21 | 1,14 | 3,92% | 28,93 | 30,65 | 28,8648 | 15.847 |
| 26 Ott 2024 | 29,07 | 0,58 | 2,04% | 28,10 | 29,60 | 27,87 | 9.387 |
| 25 Ott 2024 | 28,49 | 1,12 | 4,09% | 27,18 | 28,49 | 26,7601 | 13.618 |
| 24 Ott 2024 | 27,37 | -1,07 | -3,76% | 28,30 | 28,44 | 27,37 | 6.093 |
| 23 Ott 2024 | 28,44 | 0,00 | 0,00% | 28,21 | 28,44 | 27,77 | 9.485 |
| 22 Ott 2024 | 28,44 | 1,49 | 5,53% | 27,21 | 28,44 | 26,2801 | 19.574 |
| 19 Ott 2024 | 26,95 | -1,10 | -3,92% | 27,99 | 28,35 | 26,30 | 10.275 |
| 18 Ott 2024 | 28,05 | -0,30 | -1,06% | 28,59 | 28,59 | 27,45 | 9.786 |
| 17 Ott 2024 | 28,35 | 0,25 | 0,89% | 28,35 | 28,974 | 28,12 | 9.263 |
| 16 Ott 2024 | 28,10 | 0,11 | 0,39% | 28,02 | 28,70 | 27,68 | 10.232 |
| 15 Ott 2024 | 27,99 | -1,40 | -4,76% | 28,90 | 28,98 | 27,99 | 18.937 |
|
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 |
