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 |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 24,07 | -0,76 | -3,06% | 25,08 | 25,48 | 23,73 | 4.120.913 |
| 17 Gen 2025 | 24,83 | -0,24 | -0,96% | 25,05 | 25,05 | 22,83 | 2.935.104 |
| 16 Gen 2025 | 25,07 | -0,17 | -0,67% | 26,085 | 26,32 | 25,05 | 2.101.351 |
| 15 Gen 2025 | 25,24 | -1,69 | -6,28% | 27,08 | 27,25 | 25,095 | 2.088.590 |
| 14 Gen 2025 | 26,93 | -1,40 | -4,94% | 28,08 | 28,565 | 26,74 | 1.785.797 |
| 11 Gen 2025 | 28,33 | -1,05 | -3,57% | 28,49 | 28,61 | 27,40 | 2.165.515 |
| 09 Gen 2025 | 29,38 | -0,10 | -0,34% | 28,85 | 29,38 | 28,455 | 1.795.092 |
| 08 Gen 2025 | 29,48 | -1,08 | -3,53% | 30,61 | 31,58 | 29,39 | 1.516.341 |
| 07 Gen 2025 | 30,56 | 0,19 | 0,63% | 30,75 | 32,40 | 30,51 | 1.679.809 |
| 04 Gen 2025 | 30,37 | 0,08 | 0,26% | 30,65 | 30,69 | 29,80 | 896.970 |
| 03 Gen 2025 | 30,29 | 1,10 | 3,77% | 29,72 | 30,71 | 29,53 | 1.741.628 |
| 01 Gen 2025 | 29,19 | 0,74 | 2,60% | 28,20 | 29,95 | 28,20 | 1.462.721 |
| 31 Dic 2024 | 28,45 | -0,69 | -2,37% | 28,66 | 29,02 | 27,93 | 1.367.833 |
| 28 Dic 2024 | 29,14 | -0,41 | -1,39% | 29,26 | 29,81 | 29,00 | 1.174.500 |
| 27 Dic 2024 | 29,55 | -0,27 | -0,91% | 29,63 | 29,65 | 28,75 | 1.798.763 |
| 24 Dic 2024 | 29,82 | 1,12 | 3,90% | 28,75 | 29,95 | 28,22 | 1.070.587 |
| 24 Dic 2024 | 28,70 | 1,30 | 4,74% | 27,50 | 28,79 | 27,24 | 1.573.370 |
| 21 Dic 2024 | 27,40 | 1,20 | 4,58% | 26,41 | 28,42 | 26,305 | 1.948.029 |
| 20 Dic 2024 | 26,20 | -0,12 | -0,46% | 26,95 | 26,99 | 26,00 | 1.526.425 |
| 19 Dic 2024 | 26,32 | -2,74 | -9,43% | 29,50 | 29,84 | 25,905 | 2.343.771 |
| 18 Dic 2024 | 29,06 | 0,50 | 1,75% | 29,38 | 29,78 | 28,095 | 1.847.199 |
| 17 Dic 2024 | 28,56 | 1,08 | 3,93% | 28,27 | 29,76 | 28,03 | 3.015.025 |
| 14 Dic 2024 | 27,48 | 1,99 | 7,81% | 26,32 | 27,88 | 26,0301 | 3.765.240 |
| 13 Dic 2024 | 25,49 | -3,92 | -13,33% | 29,25 | 29,52 | 24,995 | 6.728.288 |
| 12 Dic 2024 | 29,41 | -7,39 | -20,08% | 31,00 | 32,01 | 29,07 | 10.581.479 |
| 11 Dic 2024 | 36,80 | 1,41 | 3,98% | 35,34 | 37,06 | 35,25 | 5.028.916 |
| 10 Dic 2024 | 35,39 | -1,46 | -3,96% | 37,15 | 37,35 | 35,34 | 1.629.764 |
| 07 Dic 2024 | 36,85 | -0,32 | -0,86% | 37,73 | 38,43 | 36,26 | 1.131.281 |
| 06 Dic 2024 | 37,17 | -0,26 | -0,69% | 38,35 | 39,17 | 37,06 | 1.640.688 |
| 05 Dic 2024 | 37,43 | -0,73 | -1,91% | 38,03 | 38,715 | 36,81 | 782.296 |
| 04 Dic 2024 | 38,16 | -0,84 | -2,15% | 38,74 | 39,05 | 36,865 | 922.130 |
| 03 Dic 2024 | 39,00 | -0,32 | -0,81% | 39,19 | 39,88 | 38,30 | 1.748.331 |
| 29 Nov 2024 | 39,32 | 1,70 | 4,52% | 38,00 | 40,10 | 38,00 | 750.251 |
| 28 Nov 2024 | 37,62 | 1,54 | 4,27% | 36,20 | 38,2485 | 36,20 | 952.925 |
| 27 Nov 2024 | 36,08 | -0,22 | -0,61% | 35,52 | 36,46 | 35,40 | 1.041.358 |
| 26 Nov 2024 | 36,30 | 2,25 | 6,61% | 34,62 | 37,86 | 34,51 | 1.717.894 |
| 23 Nov 2024 | 34,05 | -0,05 | -0,15% | 33,81 | 34,66 | 33,81 | 797.430 |
| 22 Nov 2024 | 34,10 | -0,15 | -0,44% | 33,99 | 35,35 | 33,5701 | 1.145.018 |
| 21 Nov 2024 | 34,25 | -1,07 | -3,03% | 34,71 | 34,96 | 33,09 | 2.238.974 |
| 20 Nov 2024 | 35,32 | -1,08 | -2,97% | 35,93 | 36,19 | 34,90 | 1.174.416 |
| 19 Nov 2024 | 36,40 | -1,61 | -4,24% | 38,02 | 38,49 | 36,03 | 1.262.391 |
| 16 Nov 2024 | 38,01 | -1,23 | -3,13% | 39,18 | 39,6499 | 37,98 | 848.744 |
| 15 Nov 2024 | 39,24 | -1,51 | -3,71% | 41,21 | 41,63 | 39,05 | 721.728 |
| 14 Nov 2024 | 40,75 | 0,15 | 0,37% | 40,55 | 41,92 | 40,55 | 796.848 |
| 13 Nov 2024 | 40,60 | -0,33 | -0,81% | 40,76 | 41,92 | 40,45 | 1.043.270 |
| 12 Nov 2024 | 40,93 | 1,67 | 4,25% | 39,52 | 40,95 | 39,05 | 1.011.748 |
| 09 Nov 2024 | 39,26 | -0,50 | -1,26% | 39,58 | 39,99 | 38,60 | 866.239 |
| 08 Nov 2024 | 39,76 | -2,26 | -5,38% | 41,83 | 42,34 | 39,41 | 1.290.338 |
| 07 Nov 2024 | 42,02 | 3,64 | 9,48% | 41,02 | 43,73 | 40,98 | 1.957.512 |
| 06 Nov 2024 | 38,38 | 0,12 | 0,31% | 38,32 | 39,28 | 38,00 | 794.276 |
| 05 Nov 2024 | 38,26 | -0,30 | -0,78% | 38,41 | 39,14 | 37,79 | 882.565 |
| 01 Nov 2024 | 38,56 | 1,63 | 4,41% | 37,45 | 39,59 | 37,32 | 1.258.103 |
| 31 Ott 2024 | 36,93 | -1,77 | -4,57% | 38,59 | 39,09 | 36,91 | 850.286 |
| 30 Ott 2024 | 38,70 | -0,31 | -0,79% | 38,99 | 39,715 | 38,63 | 678.366 |
| 29 Ott 2024 | 39,01 | -0,08 | -0,20% | 38,67 | 40,46 | 38,445 | 1.336.859 |
| 28 Ott 2024 | 39,09 | 1,71 | 4,57% | 37,66 | 39,145 | 37,52 | 1.258.115 |
| 26 Ott 2024 | 37,38 | 0,52 | 1,41% | 37,44 | 38,24 | 36,87 | 1.631.591 |
| 25 Ott 2024 | 36,86 | 2,79 | 8,19% | 34,36 | 36,89 | 34,32 | 1.516.633 |
| 24 Ott 2024 | 34,07 | -0,48 | -1,39% | 34,43 | 34,60 | 33,92 | 694.205 |
| 23 Ott 2024 | 34,55 | -0,88 | -2,48% | 34,81 | 35,13 | 33,72 | 1.330.227 |
| 22 Ott 2024 | 35,43 | -1,19 | -3,25% | 35,97 | 36,285 | 35,00 | 1.719.703 |
|
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 |
