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 | 30,50 | -1,18 | -3,72% | 30,92 | 30,99 | 30,18 | 558.272 |
| 09 Gen 2025 | 31,68 | 0,07 | 0,22% | 31,25 | 32,10 | 30,92 | 409.396 |
| 08 Gen 2025 | 31,61 | -0,39 | -1,22% | 32,36 | 32,735 | 31,33 | 450.173 |
| 07 Gen 2025 | 32,00 | -0,35 | -1,08% | 33,09 | 33,4383 | 31,855 | 338.208 |
| 04 Gen 2025 | 32,35 | 1,66 | 5,41% | 31,76 | 32,77 | 31,6597 | 410.189 |
| 03 Gen 2025 | 30,69 | -0,02 | -0,07% | 31,115 | 31,26 | 30,30 | 552.732 |
| 01 Gen 2025 | 30,71 | -0,41 | -1,32% | 31,60 | 31,79 | 30,39 | 423.045 |
| 31 Dic 2024 | 31,12 | -0,29 | -0,92% | 31,34 | 31,34 | 30,447 | 483.501 |
| 28 Dic 2024 | 31,41 | -0,54 | -1,69% | 31,88 | 32,03 | 30,83 | 419.786 |
| 27 Dic 2024 | 31,95 | -0,46 | -1,42% | 32,13 | 32,4349 | 31,95 | 267.121 |
| 24 Dic 2024 | 32,41 | 0,35 | 1,09% | 32,10 | 32,59 | 31,8606 | 176.740 |
| 24 Dic 2024 | 32,06 | -0,39 | -1,20% | 32,50 | 32,70 | 31,86 | 436.712 |
| 21 Dic 2024 | 32,45 | 0,09 | 0,28% | 31,875 | 33,10 | 31,875 | 1.232.583 |
| 20 Dic 2024 | 32,36 | -0,70 | -2,12% | 33,605 | 33,91 | 31,79 | 710.096 |
| 19 Dic 2024 | 33,06 | -1,64 | -4,73% | 35,1893 | 35,6407 | 32,82 | 713.005 |
| 18 Dic 2024 | 34,70 | -1,54 | -4,25% | 36,00 | 36,24 | 34,515 | 520.332 |
| 17 Dic 2024 | 36,24 | 2,31 | 6,81% | 33,68 | 36,30 | 33,665 | 576.800 |
| 14 Dic 2024 | 33,93 | -1,10 | -3,14% | 34,73 | 35,479 | 33,74 | 627.270 |
| 13 Dic 2024 | 35,03 | 0,23 | 0,66% | 34,75 | 35,22 | 34,00 | 611.977 |
| 12 Dic 2024 | 34,80 | 1,94 | 5,90% | 33,185 | 35,06 | 32,72 | 672.031 |
| 11 Dic 2024 | 32,86 | -0,36 | -1,08% | 33,14 | 33,41 | 32,08 | 623.326 |
| 10 Dic 2024 | 33,22 | 0,79 | 2,44% | 32,59 | 33,50 | 31,915 | 503.909 |
| 07 Dic 2024 | 32,43 | 0,40 | 1,25% | 32,71 | 33,48 | 32,3401 | 384.499 |
| 06 Dic 2024 | 32,03 | 0,03 | 0,09% | 31,825 | 32,58 | 31,00 | 442.828 |
| 05 Dic 2024 | 32,00 | 0,88 | 2,83% | 31,30 | 32,89 | 31,165 | 906.386 |
| 04 Dic 2024 | 31,12 | -0,33 | -1,05% | 31,17 | 31,74 | 30,52 | 421.722 |
| 03 Dic 2024 | 31,45 | -0,57 | -1,78% | 32,10 | 32,11 | 30,17 | 465.851 |
| 29 Nov 2024 | 32,02 | 0,33 | 1,04% | 31,77 | 32,125 | 31,65 | 236.250 |
| 28 Nov 2024 | 31,69 | -0,91 | -2,79% | 32,70 | 33,31 | 31,59 | 404.723 |
| 27 Nov 2024 | 32,60 | -0,29 | -0,88% | 31,93 | 33,14 | 31,92 | 591.318 |
| 26 Nov 2024 | 32,89 | 0,79 | 2,46% | 32,58 | 33,76 | 32,58 | 552.950 |
| 23 Nov 2024 | 32,10 | 1,78 | 5,87% | 30,685 | 32,34 | 30,685 | 383.640 |
| 22 Nov 2024 | 30,32 | 0,69 | 2,33% | 30,05 | 30,61 | 29,28 | 354.577 |
| 21 Nov 2024 | 29,63 | 0,54 | 1,86% | 29,275 | 30,19 | 29,14 | 315.974 |
| 20 Nov 2024 | 29,09 | 0,48 | 1,68% | 28,07 | 29,14 | 27,79 | 284.198 |
| 19 Nov 2024 | 28,61 | -0,03 | -0,10% | 28,78 | 29,00 | 28,28 | 681.905 |
| 16 Nov 2024 | 28,64 | -0,12 | -0,42% | 29,08 | 29,08 | 27,72 | 527.213 |
| 15 Nov 2024 | 28,76 | -0,21 | -0,72% | 29,115 | 29,32 | 28,28 | 539.716 |
| 14 Nov 2024 | 28,97 | 0,18 | 0,63% | 28,79 | 29,72 | 28,71 | 743.977 |
| 13 Nov 2024 | 28,79 | 0,19 | 0,66% | 28,53 | 29,94 | 28,53 | 913.181 |
| 12 Nov 2024 | 28,60 | 1,89 | 7,08% | 26,995 | 28,615 | 26,97 | 839.625 |
| 09 Nov 2024 | 26,71 | -4,29 | -13,84% | 28,75 | 28,75 | 25,51 | 1.493.740 |
| 08 Nov 2024 | 31,00 | 1,69 | 5,77% | 29,455 | 31,13 | 29,455 | 995.284 |
| 07 Nov 2024 | 29,31 | 1,81 | 6,58% | 29,38 | 29,92 | 28,53 | 648.009 |
| 06 Nov 2024 | 27,50 | -0,09 | -0,33% | 27,68 | 28,15 | 27,045 | 462.653 |
| 05 Nov 2024 | 27,59 | 0,62 | 2,30% | 26,52 | 28,14 | 26,52 | 483.940 |
| 01 Nov 2024 | 26,97 | 0,48 | 1,81% | 26,70 | 27,23 | 26,375 | 395.772 |
| 31 Ott 2024 | 26,49 | -0,59 | -2,18% | 26,98 | 27,19 | 25,92 | 425.705 |
| 30 Ott 2024 | 27,08 | -0,36 | -1,31% | 27,26 | 27,85 | 26,99 | 376.159 |
| 29 Ott 2024 | 27,44 | 0,34 | 1,25% | 26,965 | 27,69 | 26,735 | 425.289 |
| 28 Ott 2024 | 27,10 | 0,29 | 1,08% | 27,26 | 27,345 | 26,85 | 469.013 |
| 26 Ott 2024 | 26,81 | -0,52 | -1,90% | 27,60 | 28,88 | 26,73 | 356.760 |
| 25 Ott 2024 | 27,33 | 0,28 | 1,04% | 27,505 | 27,88 | 27,15 | 416.474 |
| 24 Ott 2024 | 27,05 | -0,71 | -2,56% | 27,67 | 27,8884 | 26,52 | 340.215 |
| 23 Ott 2024 | 27,76 | -0,59 | -2,08% | 28,29 | 28,50 | 27,665 | 232.186 |
| 22 Ott 2024 | 28,35 | 0,21 | 0,75% | 28,14 | 28,66 | 27,84 | 350.102 |
| 19 Ott 2024 | 28,14 | -0,16 | -0,57% | 28,49 | 28,915 | 28,02 | 233.926 |
| 18 Ott 2024 | 28,30 | -0,43 | -1,50% | 28,82 | 28,86 | 28,14 | 190.668 |
| 17 Ott 2024 | 28,73 | -0,59 | -2,01% | 29,45 | 29,545 | 28,61 | 241.146 |
| 16 Ott 2024 | 29,32 | 0,87 | 3,06% | 28,45 | 29,86 | 28,35 | 326.400 |
| 15 Ott 2024 | 28,45 | -0,45 | -1,56% | 29,04 | 29,10 | 28,34 | 309.368 |
|
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 |
