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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 51,86 | -2,91 | -5,31% | 52,726 | 54,55 | 51,80 | 26.528 |
| 30 Gen 2025 | 54,77 | 2,71 | 5,20% | 50,446 | 54,77 | 50,446 | 16.249 |
| 29 Gen 2025 | 52,065 | -0,13 | -0,24% | 53,07 | 53,32 | 51,80 | 11.319 |
| 28 Gen 2025 | 52,19 | 1,09 | 2,13% | 51,425 | 52,19 | 50,91 | 16.272 |
| 27 Gen 2025 | 51,10 | 0,47 | 0,93% | 51,215 | 51,27 | 50,80 | 8.456 |
| 24 Gen 2025 | 50,63 | 0,31 | 0,62% | 48,79 | 52,75 | 48,79 | 6.042 |
| 23 Gen 2025 | 50,32 | 0,16 | 0,32% | 49,905 | 51,81 | 49,2954 | 7.264 |
| 22 Gen 2025 | 50,16 | -0,06 | -0,12% | 48,07 | 51,97 | 48,07 | 9.952 |
| 21 Gen 2025 | 50,22 | 0,12 | 0,24% | 48,58 | 52,46 | 48,58 | 15.466 |
| 17 Gen 2025 | 50,10 | 0,76 | 1,54% | 48,47 | 51,13 | 48,00 | 7.025 |
| 16 Gen 2025 | 49,34 | 0,18 | 0,37% | 49,69 | 49,69 | 48,99 | 7.552 |
| 15 Gen 2025 | 49,16 | 1,15 | 2,40% | 46,77 | 50,41 | 46,77 | 6.601 |
| 14 Gen 2025 | 48,01 | 1,15 | 2,45% | 47,20 | 50,0399 | 47,20 | 9.517 |
| 13 Gen 2025 | 46,86 | 0,03 | 0,06% | 46,3001 | 47,605 | 46,3001 | 24.241 |
| 10 Gen 2025 | 46,83 | -5,90 | -11,19% | 49,4499 | 49,4499 | 46,80 | 69.639 |
| 08 Gen 2025 | 52,73 | 0,85 | 1,64% | 53,07 | 53,0799 | 52,035 | 28.458 |
| 07 Gen 2025 | 51,88 | 0,86 | 1,69% | 51,41 | 52,60 | 51,41 | 59.141 |
| 06 Gen 2025 | 51,02 | 0,26 | 0,50% | 51,815 | 53,0799 | 50,55 | 40.693 |
| 03 Gen 2025 | 50,765 | -0,10 | -0,19% | 48,61 | 50,94 | 48,61 | 7.681 |
| 02 Gen 2025 | 50,86 | -0,95 | -1,83% | 50,6812 | 51,83 | 48,60 | 10.027 |
| 31 Dic 2024 | 51,81 | -0,40 | -0,77% | 52,84 | 52,84 | 50,9301 | 5.783 |
| 30 Dic 2024 | 52,21 | -0,88 | -1,66% | 52,52 | 54,5699 | 50,47 | 6.606 |
| 27 Dic 2024 | 53,09 | -0,77 | -1,43% | 53,199 | 53,28 | 52,96 | 4.774 |
| 26 Dic 2024 | 53,86 | -0,20 | -0,37% | 54,30 | 55,05 | 53,65 | 9.404 |
| 24 Dic 2024 | 54,06 | 0,71 | 1,33% | 54,01 | 54,40 | 54,01 | 2.608 |
| 23 Dic 2024 | 53,35 | -1,04 | -1,91% | 51,20 | 53,48 | 51,20 | 13.264 |
| 20 Dic 2024 | 54,39 | 1,41 | 2,66% | 51,75 | 55,95 | 51,75 | 10.419 |
| 19 Dic 2024 | 52,98 | 0,57 | 1,09% | 53,00 | 53,93 | 51,63 | 8.705 |
| 18 Dic 2024 | 52,41 | -2,49 | -4,53% | 53,50 | 54,96 | 52,37 | 15.697 |
| 17 Dic 2024 | 54,8972 | 1,76 | 3,31% | 52,1401 | 54,99 | 52,1401 | 9.860 |
| 16 Dic 2024 | 53,14 | -1,33 | -2,44% | 55,78 | 55,78 | 53,06 | 11.464 |
| 13 Dic 2024 | 54,47 | -1,11 | -2,00% | 52,53 | 56,79 | 52,53 | 7.312 |
| 12 Dic 2024 | 55,58 | 0,49 | 0,89% | 56,50 | 56,50 | 54,78 | 11.835 |
| 11 Dic 2024 | 55,09 | -0,93 | -1,66% | 53,10 | 55,95 | 53,10 | 9.679 |
| 10 Dic 2024 | 56,02 | -3,10 | -5,24% | 57,685 | 57,99 | 56,02 | 10.964 |
| 09 Dic 2024 | 59,12 | 6,23 | 11,78% | 55,62 | 60,00 | 55,62 | 16.142 |
| 06 Dic 2024 | 52,89 | 0,99 | 1,91% | 55,4199 | 55,4199 | 52,78 | 9.325 |
| 05 Dic 2024 | 51,90 | -0,03 | -0,06% | 53,5999 | 53,60 | 51,54 | 12.683 |
| 04 Dic 2024 | 51,93 | -1,27 | -2,39% | 52,50 | 52,50 | 51,83 | 20.259 |
| 03 Dic 2024 | 53,20 | 0,70 | 1,33% | 52,494 | 54,73 | 52,0873 | 6.992 |
| 02 Dic 2024 | 52,50 | -0,09 | -0,17% | 50,3901 | 54,49 | 50,3901 | 12.998 |
| 29 Nov 2024 | 52,587 | 1,13 | 2,20% | 51,405 | 52,66 | 50,93 | 4.638 |
| 27 Nov 2024 | 51,455 | 2,17 | 4,40% | 49,52 | 51,77 | 49,52 | 7.615 |
| 26 Nov 2024 | 49,285 | -0,86 | -1,71% | 48,7601 | 51,40 | 48,76 | 9.585 |
| 25 Nov 2024 | 50,14 | 0,03 | 0,06% | 51,74 | 51,74 | 49,58 | 14.421 |
| 22 Nov 2024 | 50,11 | -2,01 | -3,86% | 49,182 | 52,57 | 49,182 | 7.024 |
| 21 Nov 2024 | 52,12 | 0,48 | 0,93% | 52,23 | 52,48 | 51,75 | 6.043 |
| 20 Nov 2024 | 51,64 | 0,65 | 1,27% | 52,315 | 52,315 | 51,63 | 8.529 |
| 19 Nov 2024 | 50,99 | -0,75 | -1,45% | 53,08 | 53,08 | 50,96 | 12.126 |
| 18 Nov 2024 | 51,74 | -0,01 | -0,02% | 50,60 | 51,97 | 50,60 | 11.974 |
| 15 Nov 2024 | 51,75 | -0,04 | -0,08% | 51,51 | 51,8963 | 49,50 | 17.794 |
| 14 Nov 2024 | 51,79 | -0,89 | -1,69% | 51,975 | 52,33 | 51,50 | 9.834 |
| 13 Nov 2024 | 52,68 | 0,64 | 1,23% | 54,38 | 54,38 | 52,435 | 7.974 |
| 12 Nov 2024 | 52,04 | -2,27 | -4,18% | 50,89 | 52,96 | 50,89 | 6.012 |
| 11 Nov 2024 | 54,31 | 0,64 | 1,19% | 54,55 | 54,55 | 53,939 | 5.408 |
| 08 Nov 2024 | 53,67 | -4,55 | -7,82% | 55,045 | 55,9225 | 53,54 | 9.993 |
| 07 Nov 2024 | 58,22 | 5,11 | 9,61% | 58,045 | 59,03 | 55,55 | 8.569 |
| 06 Nov 2024 | 53,115 | -1,52 | -2,77% | 55,26 | 55,26 | 51,55 | 7.295 |
| 05 Nov 2024 | 54,63 | 3,38 | 6,60% | 55,11 | 55,29 | 54,0735 | 7.990 |
| 04 Nov 2024 | 51,25 | 0,48 | 0,95% | 49,71 | 53,19 | 49,71 | 5.731 |
|
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 |
