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 |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 312,94 | -7,35 | -2,29% | 310,00 | 314,00 | 308,07 | 90.856 |
| 31 Gen 2025 | 320,29 | 1,17 | 0,37% | 319,47 | 323,00 | 317,81 | 147.706 |
| 30 Gen 2025 | 319,12 | 1,34 | 0,42% | 315,80 | 319,12 | 315,00 | 72.953 |
| 29 Gen 2025 | 317,78 | 0,93 | 0,29% | 315,79 | 318,30 | 313,90 | 87.681 |
| 28 Gen 2025 | 316,85 | 0,26 | 0,08% | 316,39 | 318,43 | 315,00 | 125.870 |
| 24 Gen 2025 | 316,59 | 4,82 | 1,55% | 314,00 | 316,86 | 312,81 | 83.193 |
| 23 Gen 2025 | 311,77 | -3,84 | -1,22% | 316,36 | 316,36 | 310,31 | 105.921 |
| 22 Gen 2025 | 315,61 | 2,77 | 0,89% | 314,54 | 317,21 | 312,97 | 101.934 |
| 21 Gen 2025 | 312,84 | 4,09 | 1,32% | 311,53 | 313,98 | 310,44 | 128.185 |
| 20 Gen 2025 | 308,75 | 6,31 | 2,09% | 305,06 | 308,91 | 303,34 | 66.109 |
| 17 Gen 2025 | 302,44 | -2,21 | -0,73% | 305,70 | 306,00 | 301,86 | 57.340 |
| 16 Gen 2025 | 304,65 | -3,20 | -1,04% | 310,77 | 312,07 | 304,05 | 93.595 |
| 15 Gen 2025 | 307,85 | 8,22 | 2,74% | 300,45 | 308,94 | 299,52 | 117.071 |
| 14 Gen 2025 | 299,63 | -2,59 | -0,86% | 302,24 | 303,82 | 299,605 | 83.436 |
| 13 Gen 2025 | 302,22 | 0,44 | 0,15% | 301,94 | 303,02 | 299,70 | 49.099 |
| 10 Gen 2025 | 301,78 | -2,33 | -0,77% | 304,76 | 304,99 | 300,57 | 44.816 |
| 09 Gen 2025 | 304,11 | 3,20 | 1,06% | 300,37 | 304,20 | 298,51 | 75.084 |
| 08 Gen 2025 | 300,91 | 1,46 | 0,49% | 298,01 | 301,05 | 297,415 | 77.644 |
| 07 Gen 2025 | 299,45 | -1,70 | -0,56% | 303,40 | 305,00 | 298,04 | 74.171 |
| 06 Gen 2025 | 301,15 | 2,68 | 0,90% | 300,00 | 304,41 | 299,50 | 99.499 |
| 03 Gen 2025 | 298,47 | 4,68 | 1,59% | 292,08 | 299,16 | 292,08 | 93.272 |
| 02 Gen 2025 | 293,79 | 3,91 | 1,35% | 291,58 | 295,985 | 291,58 | 66.968 |
| 31 Dic 2024 | 289,88 | -6,13 | -2,07% | 291,77 | 295,28 | 289,88 | 48.440 |
| 30 Dic 2024 | 296,01 | 0,80 | 0,27% | 295,12 | 296,29 | 293,05 | 61.625 |
| 27 Dic 2024 | 295,21 | -1,51 | -0,51% | 296,72 | 296,88 | 294,29 | 64.061 |
| 24 Dic 2024 | 296,72 | 4,28 | 1,46% | 289,19 | 296,72 | 289,19 | 36.385 |
| 23 Dic 2024 | 292,44 | 2,60 | 0,90% | 289,14 | 293,00 | 288,83 | 60.931 |
| 20 Dic 2024 | 289,84 | -0,42 | -0,14% | 291,12 | 292,75 | 289,00 | 208.796 |
| 19 Dic 2024 | 290,26 | -5,17 | -1,75% | 292,00 | 292,75 | 287,67 | 172.067 |
| 18 Dic 2024 | 295,43 | -3,31 | -1,11% | 297,60 | 298,67 | 294,49 | 116.916 |
| 17 Dic 2024 | 298,74 | 4,93 | 1,68% | 293,64 | 299,24 | 293,01 | 101.536 |
| 16 Dic 2024 | 293,81 | 1,62 | 0,55% | 291,24 | 296,31 | 289,90 | 124.956 |
| 13 Dic 2024 | 292,19 | 2,41 | 0,83% | 288,74 | 292,51 | 287,34 | 121.851 |
| 12 Dic 2024 | 289,78 | -3,95 | -1,34% | 292,83 | 294,78 | 288,65 | 126.437 |
| 11 Dic 2024 | 293,73 | -2,41 | -0,81% | 295,89 | 297,21 | 291,58 | 112.662 |
| 10 Dic 2024 | 296,14 | -5,79 | -1,92% | 300,00 | 300,80 | 292,00 | 122.631 |
| 09 Dic 2024 | 301,93 | 1,23 | 0,41% | 302,56 | 307,16 | 300,51 | 86.941 |
| 06 Dic 2024 | 300,70 | -3,26 | -1,07% | 300,81 | 302,52 | 298,22 | 97.085 |
| 05 Dic 2024 | 303,96 | 0,15 | 0,05% | 303,46 | 305,66 | 303,46 | 97.329 |
| 04 Dic 2024 | 303,81 | -1,31 | -0,43% | 304,00 | 306,59 | 300,38 | 81.228 |
| 03 Dic 2024 | 305,12 | 2,85 | 0,94% | 303,18 | 306,98 | 302,57 | 114.230 |
| 02 Dic 2024 | 302,27 | -1,75 | -0,58% | 304,94 | 305,60 | 299,48 | 115.791 |
| 29 Nov 2024 | 304,02 | -4,06 | -1,32% | 308,58 | 308,58 | 304,02 | 75.203 |
| 28 Nov 2024 | 308,08 | 1,31 | 0,43% | 308,70 | 309,63 | 306,85 | 72.755 |
| 27 Nov 2024 | 306,77 | 0,34 | 0,11% | 309,20 | 309,20 | 304,59 | 122.239 |
| 26 Nov 2024 | 306,43 | 5,44 | 1,81% | 306,43 | 307,00 | 303,01 | 117.482 |
| 25 Nov 2024 | 300,99 | 2,77 | 0,93% | 300,00 | 301,60 | 298,01 | 207.708 |
| 22 Nov 2024 | 298,22 | 5,86 | 2,00% | 297,20 | 299,42 | 295,05 | 88.474 |
| 21 Nov 2024 | 292,36 | -5,45 | -1,83% | 300,33 | 302,50 | 290,30 | 136.963 |
| 20 Nov 2024 | 297,81 | -4,03 | -1,34% | 299,77 | 300,87 | 296,57 | 111.251 |
| 19 Nov 2024 | 301,84 | 9,84 | 3,37% | 294,99 | 302,40 | 292,70 | 172.510 |
| 18 Nov 2024 | 292,00 | -2,45 | -0,83% | 294,21 | 294,33 | 290,60 | 113.193 |
| 15 Nov 2024 | 294,45 | -1,02 | -0,35% | 300,80 | 300,80 | 293,61 | 121.095 |
| 14 Nov 2024 | 295,47 | -1,61 | -0,54% | 298,23 | 298,59 | 293,74 | 103.227 |
| 13 Nov 2024 | 297,08 | -2,18 | -0,73% | 298,05 | 299,11 | 295,03 | 119.873 |
| 12 Nov 2024 | 299,26 | -0,63 | -0,21% | 300,97 | 302,60 | 296,83 | 128.941 |
| 11 Nov 2024 | 299,89 | 7,10 | 2,42% | 295,15 | 300,00 | 293,40 | 150.239 |
| 08 Nov 2024 | 292,79 | 5,06 | 1,76% | 292,79 | 295,39 | 290,69 | 140.117 |
| 07 Nov 2024 | 287,73 | -2,76 | -0,95% | 291,80 | 294,31 | 287,03 | 108.573 |
| 06 Nov 2024 | 290,49 | 3,40 | 1,18% | 291,00 | 291,44 | 288,47 | 102.826 |
|
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 |
