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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 30,53 | 0,85 | 2,86% | 29,65 | 30,85 | 28,10 | 382.438 |
| 04 Feb 2025 | 29,68 | 1,00 | 3,49% | 28,20 | 29,93 | 27,025 | 53.954 |
| 01 Feb 2025 | 28,68 | -0,57 | -1,95% | 29,23 | 29,545 | 28,63 | 149.821 |
| 31 Gen 2025 | 29,25 | -0,11 | -0,37% | 28,88 | 30,01 | 28,83 | 26.816 |
| 30 Gen 2025 | 29,36 | -0,47 | -1,58% | 29,54 | 30,53 | 29,16 | 43.936 |
| 29 Gen 2025 | 29,83 | 0,40 | 1,36% | 29,09 | 30,518 | 29,09 | 67.961 |
| 28 Gen 2025 | 29,43 | -0,11 | -0,37% | 29,18 | 29,82 | 29,18 | 64.893 |
| 25 Gen 2025 | 29,54 | -0,35 | -1,17% | 29,50 | 30,14 | 29,00 | 87.450 |
| 24 Gen 2025 | 29,89 | 0,00 | 0,00% | 29,89 | 29,89 | 29,89 | 0 |
| 23 Gen 2025 | 29,89 | -0,49 | -1,61% | 30,13 | 30,41 | 29,5061 | 75.323 |
| 22 Gen 2025 | 30,38 | -0,32 | -1,04% | 30,29 | 31,40 | 30,25 | 55.976 |
| 18 Gen 2025 | 30,70 | 0,24 | 0,79% | 30,59 | 31,32 | 30,24 | 71.436 |
| 17 Gen 2025 | 30,46 | 0,86 | 2,91% | 29,89 | 30,90 | 29,42 | 52.466 |
| 16 Gen 2025 | 29,60 | 0,40 | 1,37% | 29,66 | 30,34 | 29,10 | 75.548 |
| 15 Gen 2025 | 29,20 | 0,78 | 2,74% | 28,43 | 29,40 | 28,43 | 58.730 |
| 14 Gen 2025 | 28,42 | -0,42 | -1,46% | 28,63 | 29,53 | 28,11 | 117.880 |
| 11 Gen 2025 | 28,84 | 1,72 | 6,34% | 26,98 | 29,02 | 26,51 | 160.750 |
| 09 Gen 2025 | 27,12 | -1,05 | -3,73% | 28,02 | 28,24 | 27,03 | 153.601 |
| 08 Gen 2025 | 28,17 | -0,37 | -1,30% | 28,86 | 28,90 | 27,44 | 161.135 |
| 07 Gen 2025 | 28,54 | -1,16 | -3,91% | 29,80 | 30,15 | 28,51 | 114.014 |
| 04 Gen 2025 | 29,70 | -0,30 | -1,00% | 29,17 | 29,75 | 28,6354 | 118.413 |
| 03 Gen 2025 | 30,00 | -0,80 | -2,60% | 31,21 | 31,21 | 29,635 | 121.718 |
| 01 Gen 2025 | 30,80 | 1,67 | 5,73% | 29,54 | 30,95 | 29,54 | 213.326 |
| 31 Dic 2024 | 29,13 | 0,21 | 0,73% | 28,87 | 29,31 | 28,01 | 232.735 |
| 28 Dic 2024 | 28,92 | -0,50 | -1,70% | 29,16 | 29,61 | 28,535 | 145.179 |
| 27 Dic 2024 | 29,42 | 0,61 | 2,12% | 28,72 | 29,73 | 28,72 | 147.582 |
| 24 Dic 2024 | 28,81 | -0,34 | -1,17% | 28,96 | 29,15 | 28,60 | 31.171 |
| 24 Dic 2024 | 29,15 | -0,08 | -0,27% | 29,44 | 30,20 | 28,775 | 166.811 |
| 21 Dic 2024 | 29,23 | 0,54 | 1,88% | 28,40 | 30,25 | 28,20 | 404.744 |
| 20 Dic 2024 | 28,69 | 0,85 | 3,05% | 27,95 | 29,16 | 27,70 | 365.562 |
| 19 Dic 2024 | 27,84 | -1,42 | -4,84% | 29,23 | 30,02 | 27,6601 | 118.581 |
| 18 Dic 2024 | 29,255 | -1,11 | -3,64% | 30,25 | 30,765 | 29,14 | 95.897 |
| 17 Dic 2024 | 30,36 | -0,45 | -1,46% | 30,32 | 31,135 | 29,77 | 178.627 |
| 14 Dic 2024 | 30,81 | 0,52 | 1,72% | 30,53 | 31,46 | 30,30 | 255.625 |
| 13 Dic 2024 | 30,29 | 0,13 | 0,43% | 30,09 | 30,99 | 29,85 | 319.200 |
| 12 Dic 2024 | 30,16 | -1,25 | -3,98% | 31,44 | 31,44 | 29,12 | 737.739 |
| 11 Dic 2024 | 31,41 | -0,45 | -1,41% | 31,94 | 32,49 | 31,33 | 115.630 |
| 10 Dic 2024 | 31,86 | -1,19 | -3,60% | 33,56 | 33,56 | 30,94 | 158.917 |
| 07 Dic 2024 | 33,05 | -0,70 | -2,07% | 33,61 | 33,705 | 32,57 | 84.430 |
| 06 Dic 2024 | 33,75 | -1,56 | -4,42% | 35,62 | 36,31 | 33,6601 | 103.326 |
| 05 Dic 2024 | 35,31 | 0,34 | 0,97% | 34,66 | 35,70 | 34,425 | 115.585 |
| 04 Dic 2024 | 34,97 | -0,43 | -1,21% | 35,25 | 35,60 | 32,8863 | 28.411 |
| 03 Dic 2024 | 35,40 | 0,09 | 0,25% | 35,47 | 35,68 | 34,53 | 43.706 |
| 29 Nov 2024 | 35,31 | -0,03 | -0,08% | 35,40 | 36,49 | 35,04 | 64.267 |
| 28 Nov 2024 | 35,34 | 1,63 | 4,84% | 34,29 | 36,2968 | 34,06 | 88.808 |
| 27 Nov 2024 | 33,71 | 0,36 | 1,08% | 33,31 | 34,00 | 32,615 | 45.943 |
| 26 Nov 2024 | 33,35 | -2,24 | -6,29% | 35,58 | 36,15 | 33,35 | 72.503 |
| 23 Nov 2024 | 35,59 | 2,18 | 6,52% | 33,71 | 35,72 | 32,6496 | 107.173 |
| 22 Nov 2024 | 33,41 | 0,73 | 2,23% | 32,56 | 33,81 | 32,15 | 136.516 |
| 21 Nov 2024 | 32,68 | 0,42 | 1,30% | 32,42 | 33,06 | 31,98 | 57.000 |
| 20 Nov 2024 | 32,26 | 0,25 | 0,78% | 32,05 | 32,505 | 31,36 | 60.655 |
| 19 Nov 2024 | 32,01 | 0,87 | 2,79% | 30,93 | 32,63 | 30,93 | 106.232 |
| 16 Nov 2024 | 31,14 | 0,27 | 0,87% | 31,28 | 31,78 | 30,06 | 70.315 |
| 15 Nov 2024 | 30,87 | -0,74 | -2,34% | 31,62 | 32,08 | 30,01 | 90.973 |
| 14 Nov 2024 | 31,61 | -1,38 | -4,18% | 32,64 | 33,80 | 31,61 | 63.941 |
| 13 Nov 2024 | 32,99 | -0,63 | -1,87% | 33,71 | 34,69 | 32,33 | 189.632 |
| 12 Nov 2024 | 33,62 | 0,25 | 0,75% | 34,55 | 36,50 | 33,415 | 168.537 |
| 09 Nov 2024 | 33,37 | 0,33 | 1,00% | 33,36 | 35,3968 | 32,80 | 80.969 |
| 08 Nov 2024 | 33,04 | -0,66 | -1,96% | 33,14 | 34,21 | 31,66 | 64.429 |
|
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 |
