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 |
|---|---|---|---|---|---|---|---|
| 09 Gen 2025 | 28,83 | -0,42 | -1,44% | 29,13 | 29,14 | 28,56 | 8.640.442 |
| 08 Gen 2025 | 29,25 | -0,31 | -1,05% | 29,69 | 29,9325 | 29,045 | 6.369.404 |
| 07 Gen 2025 | 29,56 | 0,10 | 0,34% | 29,50 | 29,765 | 29,39 | 16.908.258 |
| 04 Gen 2025 | 29,46 | 0,47 | 1,62% | 29,08 | 29,565 | 28,85 | 6.047.205 |
| 03 Gen 2025 | 28,99 | -0,22 | -0,75% | 29,34 | 29,36 | 28,90 | 5.553.661 |
| 01 Gen 2025 | 29,21 | 0,20 | 0,69% | 29,12 | 29,21 | 28,845 | 5.768.923 |
| 31 Dic 2024 | 29,01 | 0,07 | 0,24% | 28,735 | 29,06 | 28,555 | 4.013.007 |
| 28 Dic 2024 | 28,94 | -0,19 | -0,65% | 29,04 | 29,32 | 28,845 | 3.296.050 |
| 27 Dic 2024 | 29,13 | -0,11 | -0,38% | 29,00 | 29,27 | 28,92 | 3.147.229 |
| 24 Dic 2024 | 29,24 | 0,26 | 0,90% | 28,91 | 29,255 | 28,83 | 2.029.784 |
| 24 Dic 2024 | 28,98 | 0,19 | 0,66% | 28,66 | 29,145 | 28,64 | 6.195.077 |
| 21 Dic 2024 | 28,79 | 0,52 | 1,84% | 28,535 | 29,11 | 28,4439 | 12.954.959 |
| 20 Dic 2024 | 28,27 | -0,64 | -2,21% | 28,825 | 29,17 | 28,22 | 7.104.844 |
| 19 Dic 2024 | 28,91 | -1,14 | -3,79% | 29,975 | 30,25 | 28,88 | 6.211.111 |
| 18 Dic 2024 | 30,05 | -0,88 | -2,85% | 30,295 | 30,415 | 30,00 | 9.201.426 |
| 17 Dic 2024 | 30,93 | -0,20 | -0,64% | 31,13 | 31,365 | 30,89 | 4.713.175 |
| 14 Dic 2024 | 31,13 | 0,04 | 0,13% | 31,02 | 31,35 | 30,88 | 3.276.770 |
| 13 Dic 2024 | 31,09 | -0,22 | -0,70% | 31,32 | 31,61 | 31,09 | 3.678.112 |
| 12 Dic 2024 | 31,31 | -0,13 | -0,41% | 31,4864 | 31,63 | 31,15 | 4.501.512 |
| 11 Dic 2024 | 31,44 | -0,32 | -1,01% | 31,61 | 31,81 | 31,31 | 4.540.195 |
| 10 Dic 2024 | 31,76 | 0,11 | 0,35% | 31,42 | 31,875 | 31,20 | 5.749.830 |
| 07 Dic 2024 | 31,65 | 0,00 | 0,00% | 31,795 | 31,91 | 31,515 | 4.011.757 |
| 06 Dic 2024 | 31,65 | -0,12 | -0,38% | 31,69 | 31,79 | 31,425 | 3.248.253 |
| 05 Dic 2024 | 31,77 | 0,12 | 0,38% | 31,82 | 31,86 | 31,50 | 3.997.720 |
| 04 Dic 2024 | 31,65 | -0,56 | -1,74% | 32,4117 | 32,4117 | 31,635 | 4.652.577 |
| 03 Dic 2024 | 32,21 | -0,40 | -1,23% | 32,52 | 32,60 | 31,975 | 6.587.862 |
| 29 Nov 2024 | 32,61 | 0,01 | 0,03% | 32,58 | 33,04 | 32,54 | 4.633.103 |
| 28 Nov 2024 | 32,60 | 0,22 | 0,68% | 32,49 | 32,875 | 32,45 | 4.592.602 |
| 27 Nov 2024 | 32,38 | -0,15 | -0,46% | 32,475 | 32,52 | 32,32 | 3.550.396 |
| 26 Nov 2024 | 32,53 | 0,30 | 0,93% | 32,28 | 32,705 | 32,25 | 6.358.049 |
| 23 Nov 2024 | 32,23 | -0,14 | -0,43% | 32,50 | 32,57 | 32,14 | 3.291.986 |
| 22 Nov 2024 | 32,37 | 0,25 | 0,78% | 32,24 | 32,475 | 32,02 | 2.881.524 |
| 21 Nov 2024 | 32,12 | -0,10 | -0,31% | 32,04 | 32,25 | 31,95 | 2.484.783 |
| 20 Nov 2024 | 32,22 | 0,33 | 1,03% | 31,82 | 32,35 | 31,585 | 4.631.334 |
| 19 Nov 2024 | 31,89 | 0,22 | 0,69% | 31,64 | 31,985 | 31,60 | 4.741.166 |
| 16 Nov 2024 | 31,67 | 0,37 | 1,18% | 31,29 | 31,72 | 31,29 | 11.228.250 |
| 15 Nov 2024 | 31,30 | -0,01 | -0,03% | 31,25 | 31,439 | 30,99 | 4.792.151 |
| 14 Nov 2024 | 31,31 | 0,11 | 0,35% | 31,50 | 31,55 | 31,11 | 3.493.341 |
| 13 Nov 2024 | 31,20 | -0,08 | -0,26% | 31,23 | 31,45 | 31,03 | 5.006.620 |
| 12 Nov 2024 | 31,28 | -0,11 | -0,35% | 31,56 | 31,56 | 31,175 | 5.058.686 |
| 09 Nov 2024 | 31,39 | 0,46 | 1,49% | 31,15 | 31,5361 | 31,0001 | 4.331.000 |
| 08 Nov 2024 | 30,93 | -0,18 | -0,58% | 31,16 | 31,36 | 30,87 | 5.211.641 |
| 07 Nov 2024 | 31,11 | -0,93 | -2,90% | 31,90 | 31,915 | 30,65 | 9.198.140 |
| 06 Nov 2024 | 32,04 | 0,35 | 1,10% | 31,37 | 32,04 | 31,33 | 3.245.410 |
| 05 Nov 2024 | 31,69 | 0,25 | 0,80% | 31,60 | 32,0189 | 31,60 | 4.437.771 |
| 01 Nov 2024 | 31,44 | -0,32 | -1,01% | 31,87 | 32,44 | 31,38 | 6.230.179 |
| 31 Ott 2024 | 31,76 | -0,66 | -2,04% | 32,26 | 32,435 | 31,75 | 5.116.581 |
| 30 Ott 2024 | 32,42 | 0,13 | 0,40% | 32,38 | 32,95 | 32,36 | 4.544.971 |
| 29 Ott 2024 | 32,29 | -0,07 | -0,22% | 32,30 | 32,525 | 32,15 | 4.940.302 |
| 28 Ott 2024 | 32,36 | 0,26 | 0,81% | 32,20 | 32,485 | 32,20 | 3.381.425 |
| 26 Ott 2024 | 32,10 | -0,71 | -2,16% | 32,87 | 32,93 | 32,04 | 3.824.383 |
| 25 Ott 2024 | 32,81 | -0,03 | -0,09% | 32,80 | 32,965 | 32,575 | 3.254.149 |
| 24 Ott 2024 | 32,84 | 0,07 | 0,21% | 32,79 | 33,025 | 32,73 | 3.430.635 |
| 23 Ott 2024 | 32,77 | 0,18 | 0,55% | 32,65 | 33,05 | 32,5701 | 4.143.379 |
| 22 Ott 2024 | 32,59 | -0,60 | -1,81% | 33,10 | 33,235 | 32,585 | 3.822.211 |
| 19 Ott 2024 | 33,19 | 0,14 | 0,42% | 33,16 | 33,19 | 32,97 | 3.576.596 |
| 18 Ott 2024 | 33,05 | -0,10 | -0,30% | 33,14 | 33,24 | 32,93 | 3.041.990 |
| 17 Ott 2024 | 33,15 | 0,33 | 1,01% | 32,92 | 33,24 | 32,81 | 3.977.646 |
| 16 Ott 2024 | 32,82 | 0,04 | 0,12% | 32,90 | 33,205 | 32,75 | 5.124.847 |
| 15 Ott 2024 | 32,78 | 0,23 | 0,71% | 32,52 | 32,89 | 32,40 | 2.645.249 |
| 12 Ott 2024 | 32,55 | 0,38 | 1,18% | 32,29 | 32,56 | 32,23 | 3.320.101 |
|
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 |
