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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 214,75 | 1,75 | 0,82% | 213,99 | 218,24 | 212,55 | 933.685 |
| 07 Mar 2025 | 213,00 | 0,63 | 0,30% | 212,61 | 215,645 | 211,14 | 950.562 |
| 06 Mar 2025 | 212,37 | 1,05 | 0,50% | 210,82 | 214,58 | 210,55 | 746.038 |
| 05 Mar 2025 | 211,32 | -3,64 | -1,69% | 216,03 | 217,76 | 210,88 | 847.256 |
| 04 Mar 2025 | 214,96 | 4,16 | 1,97% | 211,70 | 215,45 | 210,52 | 833.694 |
| 01 Mar 2025 | 210,80 | 2,80 | 1,35% | 208,99 | 212,11 | 207,965 | 655.090 |
| 28 Feb 2025 | 208,00 | 2,69 | 1,31% | 205,06 | 209,44 | 204,99 | 725.161 |
| 27 Feb 2025 | 205,31 | -2,75 | -1,32% | 207,50 | 209,58 | 205,00 | 749.150 |
| 26 Feb 2025 | 208,06 | -2,73 | -1,30% | 209,96 | 213,56 | 207,73 | 895.626 |
| 25 Feb 2025 | 210,79 | -0,14 | -0,07% | 211,12 | 212,37 | 209,91 | 609.227 |
| 22 Feb 2025 | 210,93 | 2,02 | 0,97% | 209,01 | 211,19 | 206,91 | 811.717 |
| 21 Feb 2025 | 208,91 | -1,34 | -0,64% | 210,25 | 210,62 | 206,45 | 391.946 |
| 20 Feb 2025 | 210,25 | 3,23 | 1,56% | 207,69 | 210,88 | 206,72 | 491.588 |
| 19 Feb 2025 | 207,02 | 4,69 | 2,32% | 203,31 | 207,07 | 202,33 | 481.830 |
| 15 Feb 2025 | 202,33 | -5,90 | -2,83% | 209,45 | 209,68 | 202,00 | 691.258 |
| 14 Feb 2025 | 208,23 | -3,81 | -1,80% | 212,00 | 212,05 | 207,95 | 599.931 |
| 13 Feb 2025 | 212,04 | 4,04 | 1,94% | 206,01 | 213,26 | 205,01 | 712.824 |
| 12 Feb 2025 | 208,00 | -1,71 | -0,82% | 208,88 | 209,19 | 201,00 | 1.001.364 |
| 11 Feb 2025 | 209,71 | -1,46 | -0,69% | 213,05 | 216,825 | 209,61 | 675.463 |
| 08 Feb 2025 | 211,17 | 4,17 | 2,01% | 206,54 | 212,765 | 205,65 | 922.838 |
| 07 Feb 2025 | 207,00 | -1,28 | -0,61% | 209,69 | 211,16 | 206,77 | 818.510 |
| 06 Feb 2025 | 208,28 | -0,91 | -0,44% | 209,49 | 210,87 | 207,45 | 604.208 |
| 05 Feb 2025 | 209,19 | -0,36 | -0,17% | 208,70 | 211,32 | 208,0903 | 583.164 |
| 04 Feb 2025 | 209,55 | 5,22 | 2,55% | 204,905 | 210,806 | 204,44 | 765.694 |
| 01 Feb 2025 | 204,33 | -1,58 | -0,77% | 205,98 | 206,89 | 204,31 | 496.390 |
| 31 Gen 2025 | 205,91 | 1,89 | 0,93% | 203,76 | 207,17 | 203,76 | 436.834 |
| 30 Gen 2025 | 204,02 | 0,39 | 0,19% | 202,01 | 204,47 | 201,80 | 487.748 |
| 29 Gen 2025 | 203,63 | -1,81 | -0,88% | 205,935 | 206,57 | 203,10 | 596.575 |
| 28 Gen 2025 | 205,44 | 5,26 | 2,63% | 202,99 | 205,59 | 198,765 | 846.127 |
| 25 Gen 2025 | 200,18 | 2,45 | 1,24% | 200,61 | 201,0099 | 199,42 | 606.298 |
| 24 Gen 2025 | 197,73 | 0,00 | 0,00% | 197,73 | 197,73 | 197,73 | 0 |
| 23 Gen 2025 | 197,73 | 0,56 | 0,28% | 197,14 | 198,59 | 195,16 | 577.530 |
| 22 Gen 2025 | 197,17 | 2,39 | 1,23% | 195,85 | 197,36 | 193,56 | 799.524 |
| 18 Gen 2025 | 194,78 | 0,86 | 0,44% | 193,60 | 196,005 | 192,43 | 533.475 |
| 17 Gen 2025 | 193,92 | 1,51 | 0,78% | 193,36 | 194,40 | 191,69 | 413.237 |
| 16 Gen 2025 | 192,41 | -0,96 | -0,50% | 194,22 | 194,83 | 187,30 | 1.780.143 |
| 15 Gen 2025 | 193,37 | 0,65 | 0,34% | 192,29 | 195,55 | 190,84 | 923.338 |
| 14 Gen 2025 | 192,72 | 1,78 | 0,93% | 191,63 | 193,32 | 191,25 | 794.531 |
| 11 Gen 2025 | 190,94 | -2,05 | -1,06% | 192,06 | 194,82 | 190,27 | 779.895 |
| 09 Gen 2025 | 192,99 | 2,15 | 1,13% | 190,92 | 192,99 | 189,76 | 635.271 |
| 08 Gen 2025 | 190,84 | -0,92 | -0,48% | 191,02 | 196,12 | 189,37 | 946.362 |
| 07 Gen 2025 | 191,76 | -3,48 | -1,78% | 192,62 | 194,94 | 190,38 | 622.878 |
| 04 Gen 2025 | 195,24 | -1,20 | -0,61% | 197,15 | 197,18 | 194,92 | 354.551 |
| 03 Gen 2025 | 196,44 | 1,04 | 0,53% | 196,35 | 197,265 | 194,95 | 457.371 |
| 01 Gen 2025 | 195,40 | -0,53 | -0,27% | 196,40 | 196,68 | 194,525 | 368.472 |
| 31 Dic 2024 | 195,93 | -1,30 | -0,66% | 197,20 | 197,71 | 194,32 | 648.263 |
| 28 Dic 2024 | 197,23 | 0,68 | 0,35% | 195,87 | 197,60 | 195,39 | 380.530 |
| 27 Dic 2024 | 196,55 | 2,14 | 1,10% | 193,78 | 196,84 | 193,78 | 398.011 |
| 24 Dic 2024 | 194,41 | 1,31 | 0,68% | 193,09 | 195,13 | 191,535 | 278.407 |
| 24 Dic 2024 | 193,10 | 1,49 | 0,78% | 193,45 | 194,37 | 191,13 | 893.285 |
| 21 Dic 2024 | 191,61 | -2,19 | -1,13% | 192,01 | 195,29 | 191,61 | 1.214.134 |
| 20 Dic 2024 | 193,80 | -6,27 | -3,13% | 199,19 | 200,35 | 193,80 | 1.004.104 |
| 19 Dic 2024 | 200,07 | 1,99 | 1,00% | 197,98 | 200,21 | 194,965 | 1.172.477 |
| 18 Dic 2024 | 198,08 | 2,43 | 1,24% | 197,00 | 198,57 | 195,64 | 932.703 |
| 17 Dic 2024 | 195,65 | -5,33 | -2,65% | 200,34 | 202,158 | 195,65 | 687.265 |
| 14 Dic 2024 | 200,98 | 1,13 | 0,57% | 201,48 | 201,48 | 198,52 | 434.748 |
| 13 Dic 2024 | 199,85 | -2,74 | -1,35% | 203,96 | 204,065 | 199,62 | 441.233 |
| 12 Dic 2024 | 202,59 | -0,41 | -0,20% | 203,05 | 205,12 | 201,21 | 629.868 |
| 11 Dic 2024 | 203,00 | 1,40 | 0,69% | 202,18 | 205,29 | 201,00 | 479.875 |
| 10 Dic 2024 | 201,60 | -2,39 | -1,17% | 202,44 | 203,37 | 200,17 | 604.282 |
|
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 |
