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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 61,15 | 1,30 | 2,17% | 59,93 | 61,25 | 59,655 | 1.614.314 |
| 28 Gen 2025 | 59,85 | -4,23 | -6,60% | 62,73 | 62,90 | 59,38 | 1.733.844 |
| 25 Gen 2025 | 64,08 | -0,21 | -0,33% | 64,43 | 64,69 | 63,82 | 988.457 |
| 24 Gen 2025 | 64,29 | 0,00 | 0,00% | 64,29 | 64,29 | 64,29 | 0 |
| 23 Gen 2025 | 64,29 | -0,46 | -0,71% | 64,90 | 65,0767 | 63,84 | 1.144.490 |
| 22 Gen 2025 | 64,75 | 1,25 | 1,97% | 64,13 | 64,96 | 63,96 | 1.301.596 |
| 18 Gen 2025 | 63,50 | 0,75 | 1,20% | 63,07 | 63,86 | 62,80 | 1.052.305 |
| 17 Gen 2025 | 62,75 | 2,07 | 3,41% | 61,05 | 63,23 | 60,935 | 2.481.091 |
| 16 Gen 2025 | 60,68 | 1,02 | 1,71% | 60,89 | 61,035 | 60,325 | 713.513 |
| 15 Gen 2025 | 59,66 | 0,50 | 0,85% | 59,60 | 60,04 | 58,99 | 2.370.266 |
| 14 Gen 2025 | 59,16 | 0,90 | 1,54% | 57,62 | 59,19 | 57,62 | 700.728 |
| 11 Gen 2025 | 58,26 | -0,75 | -1,27% | 58,55 | 58,87 | 57,60 | 1.114.960 |
| 09 Gen 2025 | 59,01 | -0,42 | -0,71% | 58,79 | 59,23 | 57,81 | 1.073.372 |
| 08 Gen 2025 | 59,43 | 0,17 | 0,29% | 59,49 | 60,31 | 58,98 | 1.357.910 |
| 07 Gen 2025 | 59,26 | 0,81 | 1,39% | 58,87 | 59,65 | 58,82 | 1.690.476 |
| 04 Gen 2025 | 58,45 | 1,11 | 1,94% | 57,595 | 58,55 | 57,07 | 788.380 |
| 03 Gen 2025 | 57,34 | -0,18 | -0,31% | 57,88 | 58,35 | 57,08 | 761.490 |
| 01 Gen 2025 | 57,52 | 0,04 | 0,07% | 57,65 | 58,30 | 57,405 | 1.667.265 |
| 31 Dic 2024 | 57,48 | -0,30 | -0,52% | 57,84 | 57,84 | 56,54 | 692.473 |
| 28 Dic 2024 | 57,78 | -0,68 | -1,16% | 57,723 | 58,34 | 57,43 | 482.707 |
| 27 Dic 2024 | 58,46 | 0,01 | 0,02% | 58,24 | 58,6652 | 58,015 | 568.352 |
| 24 Dic 2024 | 58,45 | 0,36 | 0,62% | 58,00 | 58,46 | 57,875 | 178.564 |
| 24 Dic 2024 | 58,09 | 0,03 | 0,05% | 57,95 | 58,15 | 57,2968 | 482.853 |
| 21 Dic 2024 | 58,06 | -0,09 | -0,15% | 57,815 | 58,88 | 57,815 | 1.948.307 |
| 20 Dic 2024 | 58,15 | 0,70 | 1,22% | 58,49 | 58,79 | 57,83 | 875.867 |
| 19 Dic 2024 | 57,45 | -2,38 | -3,98% | 60,39 | 60,64 | 57,41 | 1.070.666 |
| 18 Dic 2024 | 59,83 | -1,41 | -2,30% | 60,953 | 61,16 | 59,43 | 1.926.389 |
| 17 Dic 2024 | 61,24 | 0,62 | 1,02% | 60,45 | 61,795 | 60,30 | 3.675.755 |
| 14 Dic 2024 | 60,62 | -0,50 | -0,82% | 60,94 | 61,23 | 60,51 | 935.222 |
| 13 Dic 2024 | 61,12 | -0,28 | -0,46% | 61,60 | 61,61 | 60,89 | 1.066.478 |
| 12 Dic 2024 | 61,40 | 0,84 | 1,39% | 61,18 | 61,57 | 60,76 | 1.169.686 |
| 11 Dic 2024 | 60,56 | -0,29 | -0,48% | 60,8577 | 61,46 | 59,85 | 1.151.609 |
| 10 Dic 2024 | 60,85 | 0,02 | 0,03% | 60,86 | 61,49 | 60,415 | 957.075 |
| 07 Dic 2024 | 60,83 | -0,88 | -1,43% | 61,876 | 61,876 | 60,18 | 1.762.290 |
| 06 Dic 2024 | 61,71 | -0,29 | -0,47% | 61,90 | 62,25 | 61,535 | 803.838 |
| 05 Dic 2024 | 62,00 | 0,45 | 0,73% | 61,55 | 62,03 | 61,365 | 1.006.656 |
| 04 Dic 2024 | 61,55 | 0,69 | 1,13% | 60,965 | 61,88 | 60,66 | 1.340.701 |
| 03 Dic 2024 | 60,86 | -0,16 | -0,26% | 61,17 | 61,45 | 60,75 | 646.451 |
| 29 Nov 2024 | 61,02 | 0,29 | 0,48% | 61,27 | 61,405 | 60,89 | 334.069 |
| 28 Nov 2024 | 60,73 | -0,58 | -0,95% | 61,39 | 61,94 | 60,62 | 620.657 |
| 27 Nov 2024 | 61,31 | -0,54 | -0,87% | 61,54 | 61,6863 | 60,94 | 919.871 |
| 26 Nov 2024 | 61,85 | 0,85 | 1,39% | 61,50 | 62,22 | 61,34 | 1.919.272 |
| 23 Nov 2024 | 61,00 | 0,95 | 1,58% | 61,55 | 62,15 | 60,89 | 2.997.934 |
| 22 Nov 2024 | 60,05 | 0,16 | 0,27% | 59,945 | 60,465 | 59,57 | 1.853.471 |
| 21 Nov 2024 | 59,89 | -0,19 | -0,32% | 60,24 | 60,3733 | 59,52 | 1.095.751 |
| 20 Nov 2024 | 60,08 | 0,52 | 0,87% | 59,01 | 60,26 | 58,84 | 1.235.540 |
| 19 Nov 2024 | 59,56 | 0,33 | 0,56% | 59,11 | 59,87 | 58,98 | 926.619 |
| 16 Nov 2024 | 59,23 | 0,04 | 0,07% | 59,09 | 59,56 | 58,81 | 669.739 |
| 15 Nov 2024 | 59,19 | -0,71 | -1,19% | 59,905 | 60,05 | 58,93 | 693.117 |
| 14 Nov 2024 | 59,90 | -0,53 | -0,88% | 60,425 | 60,65 | 59,79 | 991.401 |
| 13 Nov 2024 | 60,43 | -0,72 | -1,18% | 60,92 | 60,99 | 60,105 | 795.899 |
| 12 Nov 2024 | 61,15 | 1,27 | 2,12% | 60,45 | 61,605 | 60,2951 | 1.789.627 |
| 09 Nov 2024 | 59,88 | 1,21 | 2,06% | 58,565 | 59,92 | 58,565 | 1.277.894 |
| 08 Nov 2024 | 58,67 | -0,90 | -1,51% | 59,58 | 59,58 | 58,54 | 1.383.941 |
| 07 Nov 2024 | 59,57 | 4,27 | 7,72% | 58,85 | 60,205 | 58,10 | 2.599.411 |
| 06 Nov 2024 | 55,30 | 1,56 | 2,90% | 53,695 | 55,41 | 53,695 | 1.113.258 |
| 05 Nov 2024 | 53,74 | 0,20 | 0,37% | 53,54 | 54,75 | 53,47 | 910.958 |
| 01 Nov 2024 | 53,54 | 0,90 | 1,71% | 52,83 | 53,955 | 52,83 | 1.369.873 |
| 31 Ott 2024 | 52,64 | -1,12 | -2,08% | 53,18 | 53,71 | 52,64 | 1.231.028 |
|
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 |
