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 Feb 2025 | 748,74 | 5,74 | 0,77% | 743,00 | 754,25 | 743,00 | 26.527.599 |
| 10 Feb 2025 | 743,00 | 14,74 | 2,02% | 728,26 | 743,24 | 728,26 | 28.616.868 |
| 07 Feb 2025 | 728,26 | 2,94 | 0,41% | 725,32 | 733,78 | 725,08 | 21.095.628 |
| 06 Feb 2025 | 725,32 | -8,05 | -1,10% | 733,37 | 741,97 | 722,12 | 27.844.419 |
| 05 Feb 2025 | 733,37 | -0,85 | -0,12% | 734,22 | 734,55 | 729,18 | 27.044.581 |
| 04 Feb 2025 | 734,22 | 18,96 | 2,65% | 715,26 | 735,80 | 712,31 | 33.448.578 |
| 03 Feb 2025 | 715,26 | 1,15 | 0,16% | 714,11 | 718,65 | 705,60 | 35.467.911 |
| 31 Gen 2025 | 714,11 | -24,26 | -3,29% | 738,37 | 738,37 | 710,57 | 54.237.472 |
| 30 Gen 2025 | 738,37 | 4,82 | 0,66% | 733,55 | 741,22 | 733,55 | 27.186.589 |
| 29 Gen 2025 | 733,55 | 1,70 | 0,23% | 731,85 | 734,65 | 727,63 | 23.132.380 |
| 28 Gen 2025 | 731,85 | -10,89 | -1,47% | 742,74 | 748,37 | 729,26 | 29.347.397 |
| 27 Gen 2025 | 742,74 | 9,00 | 1,23% | 733,74 | 744,92 | 733,65 | 32.144.235 |
| 24 Gen 2025 | 733,74 | -7,48 | -1,01% | 741,22 | 745,74 | 732,39 | 34.225.465 |
| 23 Gen 2025 | 741,22 | 2,05 | 0,28% | 739,17 | 748,51 | 738,26 | 27.534.908 |
| 22 Gen 2025 | 739,17 | -11,25 | -1,50% | 750,42 | 750,42 | 738,60 | 31.784.976 |
| 21 Gen 2025 | 750,42 | -9,60 | -1,26% | 760,02 | 760,02 | 747,87 | 43.467.141 |
| 17 Gen 2025 | 760,02 | 7,29 | 0,97% | 752,73 | 762,04 | 750,18 | 35.947.124 |
| 16 Gen 2025 | 752,73 | 0,62 | 0,08% | 752,11 | 755,12 | 748,15 | 21.671.446 |
| 15 Gen 2025 | 752,11 | 10,16 | 1,37% | 741,95 | 753,45 | 740,82 | 33.220.845 |
| 14 Gen 2025 | 741,95 | 3,88 | 0,53% | 738,07 | 741,96 | 730,32 | 25.956.877 |
| 13 Gen 2025 | 738,07 | 15,90 | 2,20% | 722,17 | 739,48 | 722,17 | 41.762.678 |
| 10 Gen 2025 | 722,17 | 2,96 | 0,41% | 719,21 | 739,35 | 717,68 | 40.392.038 |
| 08 Gen 2025 | 719,21 | -6,72 | -0,93% | 725,93 | 725,93 | 713,71 | 32.429.612 |
| 07 Gen 2025 | 725,93 | 8,44 | 1,18% | 717,49 | 732,80 | 717,49 | 29.254.090 |
| 06 Gen 2025 | 717,49 | -1,28 | -0,18% | 718,77 | 731,24 | 715,98 | 30.847.242 |
| 03 Gen 2025 | 718,77 | 4,57 | 0,64% | 714,20 | 722,38 | 714,20 | 28.824.135 |
| 02 Gen 2025 | 714,20 | 2,14 | 0,30% | 712,06 | 722,78 | 711,47 | 31.412.260 |
| 31 Dic 2024 | 712,06 | 11,00 | 1,57% | 701,06 | 714,03 | 701,06 | 28.879.875 |
| 30 Dic 2024 | 701,06 | -4,56 | -0,65% | 705,62 | 705,62 | 698,89 | 27.198.883 |
| 27 Dic 2024 | 705,62 | 0,22 | 0,03% | 705,40 | 714,76 | 701,68 | 28.715.666 |
| 26 Dic 2024 | 705,40 | 0,65 | 0,09% | 704,75 | 708,32 | 701,79 | 25.269.751 |
| 24 Dic 2024 | 704,75 | 1,99 | 0,28% | 702,76 | 707,99 | 699,21 | 16.790.323 |
| 23 Dic 2024 | 702,76 | 2,44 | 0,35% | 700,32 | 704,50 | 694,31 | 36.645.563 |
| 20 Dic 2024 | 700,32 | 5,34 | 0,77% | 694,98 | 701,27 | 692,72 | 99.606.765 |
| 19 Dic 2024 | 694,98 | -8,90 | -1,26% | 703,88 | 709,78 | 693,57 | 54.570.787 |
| 18 Dic 2024 | 703,88 | -13,42 | -1,87% | 717,30 | 720,17 | 703,29 | 42.640.697 |
| 17 Dic 2024 | 717,30 | -3,95 | -0,55% | 721,25 | 721,25 | 710,32 | 45.142.366 |
| 16 Dic 2024 | 721,25 | -17,76 | -2,40% | 739,01 | 739,01 | 720,24 | 45.314.453 |
| 13 Dic 2024 | 739,01 | -5,79 | -0,78% | 744,80 | 744,87 | 735,86 | 28.193.748 |
| 12 Dic 2024 | 744,80 | -2,99 | -0,40% | 747,79 | 747,79 | 741,47 | 29.572.264 |
| 11 Dic 2024 | 747,79 | -4,13 | -0,55% | 751,92 | 751,92 | 744,26 | 55.190.584 |
| 10 Dic 2024 | 751,92 | -1,51 | -0,20% | 753,43 | 760,79 | 747,60 | 39.806.819 |
| 09 Dic 2024 | 753,43 | 0,89 | 0,12% | 752,54 | 766,37 | 752,54 | 38.597.140 |
| 06 Dic 2024 | 752,54 | -12,19 | -1,59% | 764,73 | 764,73 | 752,26 | 41.799.171 |
| 05 Dic 2024 | 764,73 | 3,44 | 0,45% | 761,29 | 770,48 | 760,95 | 30.895.054 |
| 04 Dic 2024 | 761,29 | -20,86 | -2,67% | 782,15 | 782,15 | 760,05 | 40.197.321 |
| 03 Dic 2024 | 782,15 | -1,23 | -0,16% | 783,38 | 788,49 | 779,49 | 23.577.487 |
| 02 Dic 2024 | 783,38 | -0,11 | -0,01% | 783,49 | 786,13 | 775,81 | 26.498.945 |
| 29 Nov 2024 | 783,49 | 1,13 | 0,14% | 782,36 | 785,52 | 780,70 | 18.080.513 |
| 27 Nov 2024 | 782,36 | -1,67 | -0,21% | 784,03 | 790,39 | 780,63 | 24.914.865 |
| 26 Nov 2024 | 784,03 | -5,26 | -0,67% | 789,29 | 791,06 | 782,30 | 34.018.528 |
| 25 Nov 2024 | 789,29 | -11,74 | -1,47% | 801,03 | 802,49 | 787,03 | 50.163.759 |
| 22 Nov 2024 | 801,03 | 0,83 | 0,10% | 800,20 | 806,96 | 798,80 | 26.641.363 |
| 21 Nov 2024 | 800,20 | 7,60 | 0,96% | 792,60 | 803,64 | 792,56 | 30.491.169 |
| 20 Nov 2024 | 792,60 | 10,08 | 1,29% | 782,52 | 793,39 | 782,52 | 24.179.429 |
| 19 Nov 2024 | 782,52 | -9,13 | -1,15% | 791,65 | 791,65 | 779,89 | 24.244.621 |
| 18 Nov 2024 | 791,65 | 3,72 | 0,47% | 787,93 | 793,84 | 785,64 | 32.046.054 |
| 15 Nov 2024 | 787,93 | -6,27 | -0,79% | 794,20 | 797,66 | 787,18 | 42.863.305 |
| 14 Nov 2024 | 794,20 | 0,84 | 0,11% | 793,36 | 798,56 | 791,17 | 36.069.177 |
|
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 |
