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 |
|---|---|---|---|---|---|---|---|
| 12 Dic 2024 | 18,67 | -0,23 | -1,22% | 18,75 | 18,90 | 18,51 | 2.604.301 |
| 11 Dic 2024 | 18,90 | -0,49 | -2,53% | 19,04 | 19,16 | 18,69 | 2.768.721 |
| 10 Dic 2024 | 19,39 | 0,90 | 4,87% | 19,66 | 19,89 | 19,32 | 3.527.993 |
| 07 Dic 2024 | 18,49 | -0,15 | -0,80% | 19,25 | 19,25 | 18,49 | 3.004.814 |
| 06 Dic 2024 | 18,64 | -0,02 | -0,11% | 18,74 | 18,84 | 18,64 | 1.827.014 |
| 05 Dic 2024 | 18,66 | -0,35 | -1,84% | 18,80 | 18,89 | 18,62 | 1.913.887 |
| 04 Dic 2024 | 19,01 | 0,03 | 0,16% | 19,02 | 19,34 | 18,98 | 4.252.959 |
| 03 Dic 2024 | 18,98 | -0,02 | -0,11% | 19,17 | 19,315 | 18,91 | 4.182.809 |
| 29 Nov 2024 | 19,00 | -0,21 | -1,09% | 19,03 | 19,16 | 18,801 | 1.636.936 |
| 28 Nov 2024 | 19,21 | 0,42 | 2,24% | 19,13 | 19,44 | 19,04 | 6.308.443 |
| 27 Nov 2024 | 18,79 | -0,20 | -1,05% | 19,00 | 19,23 | 18,65 | 4.582.238 |
| 26 Nov 2024 | 18,99 | -0,29 | -1,50% | 19,35 | 19,37 | 18,885 | 6.949.560 |
| 23 Nov 2024 | 19,28 | -0,54 | -2,72% | 19,50 | 19,63 | 19,17 | 4.285.262 |
| 22 Nov 2024 | 19,82 | -0,18 | -0,90% | 19,68 | 20,12 | 19,62 | 5.111.016 |
| 21 Nov 2024 | 20,00 | -1,04 | -4,94% | 20,51 | 20,72 | 19,50 | 6.064.887 |
| 20 Nov 2024 | 21,04 | 0,24 | 1,15% | 21,20 | 21,42 | 21,00 | 2.653.120 |
| 19 Nov 2024 | 20,80 | -0,27 | -1,28% | 21,00 | 21,065 | 20,625 | 5.165.369 |
| 16 Nov 2024 | 21,07 | 0,15 | 0,72% | 21,00 | 21,245 | 20,86 | 2.317.583 |
| 15 Nov 2024 | 20,92 | 0,12 | 0,58% | 20,69 | 20,95 | 20,47 | 2.664.574 |
| 14 Nov 2024 | 20,80 | -0,02 | -0,10% | 21,25 | 21,39 | 20,59 | 4.079.479 |
| 13 Nov 2024 | 20,82 | -0,53 | -2,48% | 21,07 | 21,21 | 20,81 | 4.553.876 |
| 12 Nov 2024 | 21,35 | -0,60 | -2,73% | 21,92 | 22,06 | 21,33 | 2.348.084 |
| 09 Nov 2024 | 21,95 | -0,82 | -3,60% | 22,12 | 22,70 | 21,845 | 2.045.650 |
| 08 Nov 2024 | 22,77 | 0,08 | 0,35% | 22,93 | 23,02 | 22,70 | 1.280.406 |
| 07 Nov 2024 | 22,69 | -0,28 | -1,22% | 22,50 | 22,85 | 22,04 | 2.287.220 |
| 06 Nov 2024 | 22,97 | 0,51 | 2,27% | 23,18 | 23,47 | 22,965 | 2.089.909 |
| 05 Nov 2024 | 22,46 | -0,63 | -2,73% | 22,68 | 22,80 | 22,28 | 2.359.470 |
| 01 Nov 2024 | 23,09 | -0,02 | -0,09% | 23,44 | 23,48 | 23,08 | 1.012.197 |
| 31 Ott 2024 | 23,11 | -0,31 | -1,32% | 23,26 | 23,26 | 22,97 | 1.884.977 |
| 30 Ott 2024 | 23,42 | -0,34 | -1,43% | 23,35 | 23,62 | 23,19 | 2.373.856 |
| 29 Ott 2024 | 23,76 | -0,74 | -3,02% | 24,05 | 24,14 | 23,56 | 1.954.470 |
| 28 Ott 2024 | 24,50 | 0,27 | 1,11% | 24,08 | 24,73 | 23,945 | 2.385.306 |
| 26 Ott 2024 | 24,23 | -0,39 | -1,58% | 23,97 | 24,365 | 23,65 | 2.073.688 |
| 25 Ott 2024 | 24,62 | -0,36 | -1,44% | 24,73 | 24,865 | 24,03 | 1.481.176 |
| 24 Ott 2024 | 24,98 | -0,19 | -0,75% | 25,11 | 25,19 | 24,87 | 798.331 |
| 23 Ott 2024 | 25,17 | 0,18 | 0,72% | 24,89 | 25,355 | 24,81 | 1.306.080 |
| 22 Ott 2024 | 24,99 | -0,18 | -0,72% | 24,92 | 25,045 | 24,76 | 1.962.666 |
| 19 Ott 2024 | 25,17 | 0,40 | 1,61% | 25,50 | 25,70 | 25,14 | 1.893.638 |
| 18 Ott 2024 | 24,77 | -0,64 | -2,52% | 24,87 | 24,93 | 24,60 | 1.788.073 |
| 17 Ott 2024 | 25,41 | 0,64 | 2,58% | 25,01 | 25,65 | 25,01 | 1.998.954 |
| 16 Ott 2024 | 24,77 | -1,16 | -4,47% | 25,21 | 25,24 | 24,68 | 3.567.391 |
| 15 Ott 2024 | 25,93 | -0,06 | -0,23% | 25,68 | 26,05 | 25,60 | 1.392.431 |
| 12 Ott 2024 | 25,99 | 0,30 | 1,17% | 25,45 | 26,045 | 25,45 | 1.386.743 |
| 11 Ott 2024 | 25,69 | 0,14 | 0,55% | 26,12 | 26,42 | 25,68 | 1.837.951 |
| 10 Ott 2024 | 25,55 | -0,46 | -1,77% | 25,22 | 25,57 | 24,78 | 2.811.589 |
| 09 Ott 2024 | 26,01 | -0,77 | -2,88% | 25,70 | 26,135 | 25,54 | 3.541.994 |
| 08 Ott 2024 | 26,78 | -0,21 | -0,78% | 27,20 | 27,50 | 26,175 | 3.531.964 |
| 05 Ott 2024 | 26,99 | 0,51 | 1,93% | 27,00 | 27,50 | 26,75 | 5.704.733 |
| 04 Ott 2024 | 26,48 | -0,48 | -1,78% | 26,42 | 26,82 | 26,25 | 4.265.472 |
| 03 Ott 2024 | 26,96 | 1,56 | 6,14% | 26,99 | 27,05 | 26,29 | 8.482.547 |
| 02 Ott 2024 | 25,40 | 0,63 | 2,54% | 25,00 | 25,505 | 24,545 | 2.656.783 |
| 01 Ott 2024 | 24,77 | 0,65 | 2,69% | 24,75 | 25,49 | 24,70 | 7.707.044 |
| 28 Set 2024 | 24,12 | 0,18 | 0,75% | 24,12 | 24,31 | 23,91 | 3.939.430 |
| 27 Set 2024 | 23,94 | 1,66 | 7,45% | 23,67 | 24,64 | 23,30 | 6.732.844 |
| 26 Set 2024 | 22,28 | -0,79 | -3,42% | 22,25 | 22,58 | 22,11 | 2.667.502 |
| 25 Set 2024 | 23,07 | 1,42 | 6,56% | 22,50 | 23,18 | 22,34 | 4.441.940 |
| 24 Set 2024 | 21,65 | -0,20 | -0,92% | 21,70 | 21,78 | 21,46 | 4.166.800 |
| 21 Set 2024 | 21,85 | -0,85 | -3,74% | 22,38 | 22,50 | 21,70 | 3.321.170 |
| 20 Set 2024 | 22,70 | 0,60 | 2,71% | 22,30 | 22,97 | 22,21 | 4.082.314 |
| 19 Set 2024 | 22,10 | -0,24 | -1,07% | 22,41 | 22,475 | 22,045 | 719.911 |
| 18 Set 2024 | 22,34 | 0,22 | 0,99% | 22,15 | 22,485 | 22,11 | 2.188.462 |
| 17 Set 2024 | 22,12 | 0,11 | 0,50% | 22,14 | 22,19 | 21,995 | 1.147.005 |
| 14 Set 2024 | 22,01 | 0,02 | 0,09% | 22,00 | 22,055 | 21,88 | 2.170.617 |
|
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 |
