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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 18,84 | -0,14 | -0,74% | 18,97 | 19,0004 | 18,81 | 19.223 |
| 07 Feb 2025 | 18,98 | 0,29 | 1,52% | 18,745 | 18,98 | 18,7431 | 14.421 |
| 06 Feb 2025 | 18,695 | 0,20 | 1,05% | 18,58 | 18,73 | 18,58 | 13.016 |
| 05 Feb 2025 | 18,50 | 0,11 | 0,60% | 18,42 | 18,54 | 18,42 | 50.454 |
| 04 Feb 2025 | 18,39 | -0,12 | -0,65% | 18,20 | 18,46 | 18,19 | 103.139 |
| 01 Feb 2025 | 18,51 | -0,27 | -1,44% | 18,70 | 18,78 | 18,51 | 13.417 |
| 31 Gen 2025 | 18,78 | 0,17 | 0,91% | 18,77 | 18,87 | 18,7613 | 42.043 |
| 30 Gen 2025 | 18,61 | -0,12 | -0,64% | 18,66 | 18,75 | 18,5909 | 52.405 |
| 29 Gen 2025 | 18,73 | 0,15 | 0,81% | 18,26 | 18,73 | 18,26 | 37.358 |
| 28 Gen 2025 | 18,58 | -0,41 | -2,16% | 18,56 | 18,62 | 18,531 | 25.576 |
| 25 Gen 2025 | 18,99 | -0,05 | -0,26% | 19,05 | 19,05 | 18,9201 | 27.834 |
| 24 Gen 2025 | 19,04 | 0,00 | 0,00% | 19,04 | 19,04 | 19,04 | 0 |
| 23 Gen 2025 | 19,04 | 0,12 | 0,62% | 19,02 | 19,0499 | 18,98 | 15.503 |
| 22 Gen 2025 | 18,9228 | 0,32 | 1,74% | 18,88 | 18,96 | 18,8315 | 5.608 |
| 18 Gen 2025 | 18,60 | 0,10 | 0,55% | 18,58 | 18,729 | 18,58 | 22.307 |
| 17 Gen 2025 | 18,498 | 0,09 | 0,48% | 18,56 | 18,56 | 18,4853 | 13.325 |
| 16 Gen 2025 | 18,41 | -0,01 | -0,05% | 18,38 | 18,47 | 18,34 | 22.477 |
| 15 Gen 2025 | 18,42 | 0,20 | 1,07% | 18,43 | 18,44 | 18,30 | 11.326 |
| 14 Gen 2025 | 18,2247 | -0,34 | -1,81% | 18,15 | 18,2486 | 18,0694 | 17.677 |
| 11 Gen 2025 | 18,56 | -0,53 | -2,78% | 18,65 | 18,725 | 18,50 | 12.491 |
| 09 Gen 2025 | 19,09 | -0,15 | -0,78% | 19,11 | 19,11 | 19,04 | 14.134 |
| 08 Gen 2025 | 19,24 | -0,18 | -0,93% | 19,57 | 19,57 | 19,24 | 17.027 |
| 07 Gen 2025 | 19,42 | 0,03 | 0,15% | 19,41 | 19,53 | 19,3584 | 10.072 |
| 04 Gen 2025 | 19,39 | 0,14 | 0,73% | 19,20 | 19,41 | 19,20 | 23.657 |
| 03 Gen 2025 | 19,25 | 0,03 | 0,16% | 19,10 | 19,25 | 19,06 | 76.921 |
| 01 Gen 2025 | 19,22 | -0,14 | -0,72% | 19,31 | 19,31 | 19,22 | 50.682 |
| 31 Dic 2024 | 19,36 | -0,06 | -0,31% | 19,27 | 19,36 | 19,19 | 22.508 |
| 28 Dic 2024 | 19,42 | 0,06 | 0,31% | 19,32 | 19,42 | 19,26 | 38.645 |
| 27 Dic 2024 | 19,3598 | -0,09 | -0,46% | 19,58 | 19,58 | 19,33 | 11.250 |
| 24 Dic 2024 | 19,45 | -0,03 | -0,15% | 19,43 | 19,4532 | 19,36 | 23.539 |
| 24 Dic 2024 | 19,48 | -0,12 | -0,61% | 19,42 | 19,50 | 19,36 | 73.147 |
| 21 Dic 2024 | 19,60 | 0,17 | 0,88% | 19,37 | 19,65 | 19,37 | 15.816 |
| 20 Dic 2024 | 19,4283 | 0,14 | 0,72% | 19,47 | 19,63 | 19,4162 | 16.964 |
| 19 Dic 2024 | 19,29 | -0,56 | -2,82% | 19,85 | 19,88 | 19,29 | 11.511 |
| 18 Dic 2024 | 19,85 | -0,09 | -0,46% | 19,83 | 19,89 | 19,7449 | 6.986 |
| 17 Dic 2024 | 19,9427 | -0,13 | -0,63% | 19,99 | 20,0419 | 19,92 | 11.957 |
| 14 Dic 2024 | 20,0701 | -0,02 | -0,10% | 20,09 | 20,11 | 20,02 | 5.349 |
| 13 Dic 2024 | 20,09 | -0,17 | -0,84% | 20,09 | 20,17 | 20,0076 | 8.278 |
| 12 Dic 2024 | 20,26 | 0,08 | 0,40% | 20,18 | 20,28 | 20,1373 | 15.110 |
| 11 Dic 2024 | 20,18 | -0,30 | -1,46% | 20,22 | 20,221 | 20,09 | 31.932 |
| 10 Dic 2024 | 20,48 | 0,33 | 1,64% | 20,44 | 20,534 | 20,3801 | 13.326 |
| 07 Dic 2024 | 20,15 | 0,13 | 0,65% | 20,28 | 20,60 | 20,15 | 2.069 |
| 06 Dic 2024 | 20,02 | -0,05 | -0,26% | 20,22 | 20,28 | 20,02 | 8.691 |
| 05 Dic 2024 | 20,0713 | 0,11 | 0,56% | 20,10 | 20,13 | 20,0201 | 5.195 |
| 04 Dic 2024 | 19,96 | 0,08 | 0,40% | 19,88 | 19,9623 | 19,83 | 8.974 |
| 03 Dic 2024 | 19,88 | 0,20 | 1,02% | 19,83 | 19,9771 | 19,76 | 11.215 |
| 29 Nov 2024 | 19,68 | -0,13 | -0,66% | 19,60 | 19,77 | 19,60 | 5.860 |
| 28 Nov 2024 | 19,81 | 0,12 | 0,61% | 19,82 | 19,82 | 19,66 | 15.504 |
| 27 Nov 2024 | 19,69 | -0,44 | -2,19% | 19,98 | 20,095 | 19,69 | 4.763 |
| 26 Nov 2024 | 20,13 | 0,15 | 0,76% | 20,15 | 20,35 | 19,9601 | 10.622 |
| 23 Nov 2024 | 19,9774 | 0,05 | 0,25% | 19,91 | 20,07 | 19,91 | 7.660 |
| 22 Nov 2024 | 19,9274 | 0,33 | 1,67% | 19,88 | 19,965 | 19,73 | 39.120 |
| 21 Nov 2024 | 19,60 | -0,39 | -1,96% | 19,81 | 19,86 | 19,46 | 53.963 |
| 20 Nov 2024 | 19,9917 | 0,11 | 0,56% | 19,90 | 20,02 | 19,86 | 12.445 |
| 19 Nov 2024 | 19,88 | 0,39 | 2,00% | 19,68 | 20,00 | 19,58 | 18.787 |
| 16 Nov 2024 | 19,49 | -0,14 | -0,71% | 19,76 | 19,76 | 19,49 | 111.779 |
| 15 Nov 2024 | 19,63 | -0,13 | -0,66% | 19,71 | 19,73 | 19,57 | 16.895 |
| 14 Nov 2024 | 19,76 | 0,07 | 0,36% | 19,84 | 19,865 | 19,6501 | 16.702 |
| 13 Nov 2024 | 19,69 | -0,34 | -1,69% | 19,86 | 20,2241 | 19,6701 | 20.244 |
| 12 Nov 2024 | 20,0282 | 0,04 | 0,19% | 20,12 | 20,12 | 19,86 | 126.944 |
|
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 |
