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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 558,64 | -4,80 | -0,85% | 561,99 | 565,48 | 554,64 | 10.139.997 |
| 10 Mar 2025 | 563,44 | -15,07 | -2,60% | 570,29 | 572,22 | 558,2501 | 7.340.416 |
| 08 Mar 2025 | 578,51 | 2,97 | 0,52% | 573,63 | 580,12 | 568,40 | 6.455.230 |
| 07 Mar 2025 | 575,54 | -10,52 | -1,80% | 578,25 | 582,88 | 572,87 | 4.681.908 |
| 06 Mar 2025 | 586,06 | 6,35 | 1,10% | 579,43 | 587,65 | 575,83 | 6.075.296 |
| 05 Mar 2025 | 579,71 | -7,08 | -1,21% | 582,46 | 588,16 | 574,93 | 5.680.991 |
| 04 Mar 2025 | 586,79 | -10,25 | -1,72% | 599,08 | 600,20 | 582,69 | 5.268.635 |
| 01 Mar 2025 | 597,04 | 9,26 | 1,58% | 588,41 | 597,66 | 585,30 | 5.099.898 |
| 28 Feb 2025 | 587,78 | -9,50 | -1,59% | 599,75 | 600,88 | 587,41 | 7.794.987 |
| 27 Feb 2025 | 597,28 | 0,20 | 0,03% | 598,81 | 602,44 | 594,77 | 4.104.842 |
| 26 Feb 2025 | 597,08 | -2,92 | -0,49% | 600,04 | 600,77 | 592,44 | 4.304.982 |
| 25 Feb 2025 | 600,00 | -2,87 | -0,48% | 604,91 | 605,90 | 599,42 | 5.037.749 |
| 22 Feb 2025 | 602,87 | -10,59 | -1,73% | 613,14 | 613,22 | 602,41 | 2.741.213 |
| 21 Feb 2025 | 613,46 | -2,39 | -0,39% | 614,53 | 614,64 | 609,97 | 2.389.220 |
| 20 Feb 2025 | 615,85 | 1,37 | 0,22% | 613,09 | 616,22 | 612,55 | 2.885.662 |
| 19 Feb 2025 | 614,48 | 1,80 | 0,29% | 613,855 | 614,48 | 611,36 | 3.736.111 |
| 15 Feb 2025 | 612,68 | 0,01 | 0,00% | 612,92 | 613,93 | 612,04 | 2.622.786 |
| 14 Feb 2025 | 612,67 | 6,46 | 1,07% | 607,41 | 612,907 | 606,15 | 2.997.839 |
| 13 Feb 2025 | 606,21 | -2,02 | -0,33% | 602,11 | 607,46 | 601,51 | 3.642.498 |
| 12 Feb 2025 | 608,23 | 0,48 | 0,08% | 605,47 | 608,76 | 605,38 | 3.768.965 |
| 11 Feb 2025 | 607,75 | 3,95 | 0,65% | 606,98 | 608,4132 | 605,72 | 1.868.613 |
| 08 Feb 2025 | 603,80 | -5,60 | -0,92% | 609,84 | 611,085 | 602,99 | 4.585.532 |
| 07 Feb 2025 | 609,40 | 2,23 | 0,37% | 608,90 | 609,40 | 605,61 | 5.303.209 |
| 06 Feb 2025 | 607,17 | 2,48 | 0,41% | 603,55 | 607,29 | 601,50 | 2.599.631 |
| 05 Feb 2025 | 604,69 | 4,01 | 0,67% | 600,67 | 605,181 | 600,19 | 2.697.728 |
| 04 Feb 2025 | 600,68 | -3,98 | -0,66% | 595,58 | 603,1448 | 593,34 | 3.590.179 |
| 01 Feb 2025 | 604,66 | -3,28 | -0,54% | 610,44 | 612,90 | 603,96 | 4.188.251 |
| 31 Gen 2025 | 607,94 | 3,03 | 0,50% | 606,92 | 609,502 | 603,63 | 2.816.905 |
| 30 Gen 2025 | 604,91 | -2,58 | -0,42% | 606,61 | 607,025 | 602,15 | 4.829.414 |
| 29 Gen 2025 | 607,49 | 5,12 | 0,85% | 603,53 | 608,29 | 600,15 | 4.517.414 |
| 28 Gen 2025 | 602,37 | -8,52 | -1,39% | 597,67 | 602,525 | 597,52 | 4.603.175 |
| 25 Gen 2025 | 610,89 | 1,59 | 0,26% | 612,75 | 613,79 | 609,7612 | 3.767.515 |
| 24 Gen 2025 | 609,30 | 0,00 | 0,00% | 609,30 | 609,30 | 609,30 | 0 |
| 23 Gen 2025 | 609,30 | 3,60 | 0,59% | 608,90 | 610,74 | 608,42 | 3.174.904 |
| 22 Gen 2025 | 605,70 | 5,44 | 0,91% | 603,61 | 605,88 | 601,60 | 4.567.674 |
| 18 Gen 2025 | 600,26 | 5,64 | 0,95% | 599,76 | 602,225 | 598,51 | 3.165.498 |
| 17 Gen 2025 | 594,62 | -1,01 | -0,17% | 597,03 | 597,2042 | 593,8181 | 4.151.650 |
| 16 Gen 2025 | 595,63 | 10,64 | 1,82% | 593,18 | 596,78 | 584,9937 | 4.551.040 |
| 15 Gen 2025 | 584,99 | 0,81 | 0,14% | 587,14 | 587,74 | 581,17 | 3.921.459 |
| 14 Gen 2025 | 584,18 | 0,85 | 0,15% | 578,51 | 584,51 | 578,00 | 2.953.740 |
| 11 Gen 2025 | 583,33 | -8,86 | -1,50% | 588,69 | 588,69 | 581,33 | 5.737.974 |
| 09 Gen 2025 | 592,19 | 0,62 | 0,10% | 591,49 | 593,37 | 587,98 | 4.807.338 |
| 08 Gen 2025 | 591,57 | -6,73 | -1,12% | 600,29 | 600,57 | 589,595 | 4.481.099 |
| 07 Gen 2025 | 598,30 | 3,69 | 0,62% | 599,15 | 602,56 | 596,43 | 3.842.235 |
| 04 Gen 2025 | 594,61 | 7,16 | 1,22% | 590,34 | 595,4266 | 589,27 | 5.114.969 |
| 03 Gen 2025 | 587,45 | -1,23 | -0,21% | 592,17 | 593,91 | 583,33 | 10.154.520 |
| 01 Gen 2025 | 588,68 | -2,30 | -0,39% | 592,74 | 593,415 | 587,2533 | 6.156.816 |
| 31 Dic 2024 | 590,98 | -6,55 | -1,10% | 590,78 | 594,57 | 587,24 | 3.492.933 |
| 28 Dic 2024 | 597,53 | -6,54 | -1,08% | 600,37 | 600,44 | 593,61 | 7.713.737 |
| 27 Dic 2024 | 604,07 | -0,29 | -0,05% | 602,33 | 605,34 | 601,00 | 10.277.743 |
| 24 Dic 2024 | 604,36 | 6,72 | 1,12% | 598,89 | 604,36 | 598,31 | 2.365.683 |
| 24 Dic 2024 | 597,64 | 4,31 | 0,73% | 593,68 | 598,14 | 590,48 | 14.447.021 |
| 21 Dic 2024 | 593,33 | 6,50 | 1,11% | 584,53 | 598,57 | 583,67 | 14.781.054 |
| 20 Dic 2024 | 586,83 | -0,43 | -0,07% | 592,22 | 593,8001 | 586,73 | 15.732.566 |
| 19 Dic 2024 | 587,26 | -17,79 | -2,94% | 604,86 | 607,31 | 586,69 | 31.260.119 |
| 18 Dic 2024 | 605,05 | -4,78 | -0,78% | 605,07 | 606,05 | 603,76 | 17.252.477 |
| 17 Dic 2024 | 609,83 | 2,59 | 0,43% | 609,01 | 610,84 | 608,30 | 20.983.603 |
| 14 Dic 2024 | 607,24 | -0,11 | -0,02% | 609,44 | 610,15 | 605,8278 | 8.423.543 |
| 13 Dic 2024 | 607,35 | -3,24 | -0,53% | 609,63 | 610,17 | 607,35 | 5.367.702 |
|
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 |
