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 |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 160,50 | 4,29 | 2,75% | 155,85 | 162,51 | 152,96 | 4.761.446 |
| 05 Mar 2025 | 156,21 | -5,79 | -3,57% | 158,46 | 163,125 | 152,21 | 5.736.216 |
| 04 Mar 2025 | 162,00 | -8,87 | -5,19% | 172,59 | 173,6199 | 158,5738 | 3.982.180 |
| 01 Mar 2025 | 170,87 | 7,32 | 4,48% | 163,76 | 171,3675 | 161,12 | 6.268.489 |
| 28 Feb 2025 | 163,55 | -8,08 | -4,71% | 173,66 | 174,678 | 163,10 | 3.826.406 |
| 27 Feb 2025 | 171,63 | 0,13 | 0,08% | 172,96 | 176,115 | 169,43 | 3.166.273 |
| 26 Feb 2025 | 171,50 | -2,69 | -1,54% | 174,11 | 174,71 | 167,4432 | 3.685.357 |
| 25 Feb 2025 | 174,19 | -2,57 | -1,45% | 178,39 | 179,32 | 173,55 | 2.499.294 |
| 22 Feb 2025 | 176,76 | -9,56 | -5,13% | 186,02 | 186,05 | 176,25 | 3.389.734 |
| 21 Feb 2025 | 186,32 | -2,43 | -1,29% | 187,48 | 187,57 | 183,305 | 2.310.510 |
| 20 Feb 2025 | 188,75 | 1,34 | 0,72% | 186,18 | 189,07 | 185,71 | 1.788.548 |
| 19 Feb 2025 | 187,41 | 1,44 | 0,77% | 187,01 | 187,45 | 184,70 | 1.490.116 |
| 15 Feb 2025 | 185,97 | -0,17 | -0,09% | 186,17 | 187,14 | 185,40 | 1.530.355 |
| 14 Feb 2025 | 186,14 | 5,48 | 3,03% | 181,56 | 186,41 | 180,40 | 2.293.640 |
| 13 Feb 2025 | 180,66 | -1,66 | -0,91% | 176,79 | 181,65 | 176,25 | 2.594.827 |
| 12 Feb 2025 | 182,32 | 0,38 | 0,21% | 179,87 | 182,89 | 179,78 | 1.792.448 |
| 11 Feb 2025 | 181,94 | 3,45 | 1,93% | 181,29 | 182,62 | 180,12 | 4.439.750 |
| 08 Feb 2025 | 178,49 | -5,18 | -2,82% | 183,94 | 185,1001 | 177,79 | 3.257.324 |
| 07 Feb 2025 | 183,67 | 1,85 | 1,02% | 183,31 | 183,74 | 180,359 | 1.985.816 |
| 06 Feb 2025 | 181,82 | 2,29 | 1,28% | 178,70 | 181,9586 | 176,83 | 1.987.589 |
| 05 Feb 2025 | 179,53 | 3,38 | 1,92% | 176,21 | 180,14 | 175,72 | 2.063.133 |
| 04 Feb 2025 | 176,15 | -3,83 | -2,13% | 171,63 | 178,46 | 169,70 | 4.043.344 |
| 01 Feb 2025 | 179,98 | -3,05 | -1,67% | 185,20 | 187,38 | 179,26 | 3.435.433 |
| 31 Gen 2025 | 183,03 | 2,80 | 1,55% | 182,05 | 184,4151 | 179,1514 | 2.646.855 |
| 30 Gen 2025 | 180,23 | -2,29 | -1,25% | 181,80 | 182,23 | 177,82 | 2.488.209 |
| 29 Gen 2025 | 182,52 | 4,32 | 2,42% | 179,17 | 183,39 | 176,25 | 2.509.866 |
| 28 Gen 2025 | 178,20 | -7,79 | -4,19% | 173,94 | 178,42 | 173,7657 | 3.578.350 |
| 25 Gen 2025 | 185,99 | 1,20 | 0,65% | 187,83 | 188,7199 | 184,99 | 2.281.113 |
| 24 Gen 2025 | 184,79 | 0,00 | 0,00% | 184,79 | 184,79 | 184,79 | 0 |
| 23 Gen 2025 | 184,79 | 2,95 | 1,62% | 184,51 | 186,21 | 184,11 | 1.888.737 |
| 22 Gen 2025 | 181,84 | 4,73 | 2,67% | 179,93 | 181,94 | 178,15 | 4.613.342 |
| 18 Gen 2025 | 177,11 | 4,81 | 2,79% | 176,63 | 178,7299 | 175,42 | 2.946.042 |
| 17 Gen 2025 | 172,30 | -0,85 | -0,49% | 174,37 | 174,6177 | 171,61 | 2.306.718 |
| 16 Gen 2025 | 173,15 | 8,93 | 5,44% | 171,25 | 174,2299 | 170,25 | 2.935.681 |
| 15 Gen 2025 | 164,22 | 0,43 | 0,26% | 166,20 | 166,7356 | 161,14 | 3.493.997 |
| 14 Gen 2025 | 163,79 | 0,70 | 0,43% | 158,98 | 164,00 | 158,64 | 3.562.374 |
| 11 Gen 2025 | 163,09 | -7,88 | -4,61% | 167,73 | 167,75 | 161,38 | 7.949.617 |
| 09 Gen 2025 | 170,97 | 0,44 | 0,26% | 170,39 | 172,00 | 167,355 | 4.172.566 |
| 08 Gen 2025 | 170,53 | -5,94 | -3,37% | 178,21 | 178,5486 | 168,78 | 4.192.633 |
| 07 Gen 2025 | 176,47 | 3,10 | 1,79% | 177,24 | 180,29 | 174,91 | 3.540.386 |
| 04 Gen 2025 | 173,37 | 6,06 | 3,62% | 169,73 | 174,05 | 168,76 | 7.319.834 |
| 03 Gen 2025 | 167,31 | -1,39 | -0,82% | 171,53 | 173,04 | 163,821 | 5.861.115 |
| 01 Gen 2025 | 168,70 | -2,04 | -1,19% | 172,09 | 172,67 | 167,31 | 3.796.153 |
| 31 Dic 2024 | 170,74 | -6,15 | -3,48% | 170,43 | 173,80 | 167,30 | 3.707.188 |
| 28 Dic 2024 | 176,89 | -5,76 | -3,15% | 179,05 | 179,3267 | 172,94 | 3.994.902 |
| 27 Dic 2024 | 182,65 | 0,01 | 0,01% | 181,07 | 183,79 | 179,81 | 2.435.921 |
| 24 Dic 2024 | 182,64 | 5,53 | 3,12% | 178,07 | 182,75 | 177,5721 | 2.183.233 |
| 24 Dic 2024 | 177,11 | 3,17 | 1,82% | 173,64 | 177,57 | 170,7801 | 7.011.994 |
| 21 Dic 2024 | 173,94 | 5,57 | 3,31% | 166,13 | 178,21 | 165,40 | 4.752.554 |
| 20 Dic 2024 | 168,37 | -0,36 | -0,21% | 172,88 | 174,36 | 168,18 | 4.089.512 |
| 19 Dic 2024 | 168,73 | -16,42 | -8,87% | 184,89 | 187,14 | 168,19 | 4.717.086 |
| 18 Dic 2024 | 185,15 | -2,50 | -1,33% | 185,15 | 186,07 | 183,97 | 3.016.234 |
| 17 Dic 2024 | 187,65 | 2,23 | 1,20% | 186,92 | 188,56 | 186,1908 | 5.589.496 |
| 14 Dic 2024 | 185,42 | -0,27 | -0,15% | 187,40 | 188,03 | 184,045 | 2.490.672 |
| 13 Dic 2024 | 185,69 | -2,95 | -1,56% | 187,72 | 188,2478 | 185,65 | 2.081.292 |
| 12 Dic 2024 | 188,64 | 4,16 | 2,25% | 187,10 | 189,52 | 186,77 | 2.407.537 |
| 11 Dic 2024 | 184,48 | -1,68 | -0,90% | 186,75 | 187,05 | 183,741 | 2.366.707 |
| 10 Dic 2024 | 186,16 | -3,06 | -1,62% | 189,00 | 189,1599 | 185,61 | 2.326.881 |
| 07 Dic 2024 | 189,22 | 0,93 | 0,49% | 188,82 | 190,34 | 188,42 | 2.705.199 |
|
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 |
