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 |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 263,80 | 3,10 | 1,19% | 262,15 | 264,10 | 258,45 | 28.509.502 |
| 13 Gen 2025 | 260,70 | 2,65 | 1,03% | 257,85 | 261,65 | 255,15 | 44.674.202 |
| 10 Gen 2025 | 258,05 | -7,80 | -2,93% | 264,55 | 266,35 | 256,60 | 58.858.133 |
| 09 Gen 2025 | 265,85 | 0,85 | 0,32% | 262,50 | 266,05 | 261,05 | 77.891.275 |
| 08 Gen 2025 | 265,00 | -0,70 | -0,26% | 267,85 | 272,60 | 260,15 | 42.975.389 |
| 07 Gen 2025 | 265,70 | -7,10 | -2,60% | 271,80 | 272,35 | 264,00 | 36.053.544 |
| 06 Gen 2025 | 272,80 | 6,35 | 2,38% | 268,90 | 272,90 | 267,35 | 29.696.265 |
| 03 Gen 2025 | 266,45 | -0,45 | -0,17% | 266,30 | 268,50 | 265,65 | 22.674.521 |
| 02 Gen 2025 | 266,90 | -1,25 | -0,47% | 266,15 | 268,15 | 260,65 | 16.234.728 |
| 31 Dic 2024 | 268,15 | 3,40 | 1,28% | 264,25 | 268,15 | 263,40 | 9.253.079 |
| 30 Dic 2024 | 264,75 | -0,15 | -0,06% | 262,60 | 265,75 | 261,75 | 14.724.585 |
| 27 Dic 2024 | 264,90 | 1,35 | 0,51% | 264,35 | 265,85 | 263,60 | 14.730.328 |
| 24 Dic 2024 | 263,55 | 1,95 | 0,75% | 262,95 | 264,05 | 262,40 | 8.737.379 |
| 23 Dic 2024 | 261,60 | 1,35 | 0,52% | 261,20 | 262,05 | 259,30 | 13.607.017 |
| 20 Dic 2024 | 260,25 | 0,00 | 0,00% | 256,80 | 261,25 | 254,80 | 68.445.675 |
| 19 Dic 2024 | 260,25 | -6,80 | -2,55% | 257,60 | 260,85 | 257,20 | 51.574.520 |
| 18 Dic 2024 | 267,05 | 2,50 | 0,95% | 264,10 | 267,95 | 263,80 | 25.399.563 |
| 17 Dic 2024 | 264,55 | -5,75 | -2,13% | 269,45 | 270,35 | 264,10 | 58.966.060 |
| 16 Dic 2024 | 270,30 | 0,90 | 0,33% | 269,55 | 273,25 | 268,75 | 31.794.723 |
| 13 Dic 2024 | 269,40 | -1,30 | -0,48% | 269,65 | 271,95 | 268,30 | 17.943.327 |
| 12 Dic 2024 | 270,70 | 4,05 | 1,52% | 268,95 | 272,05 | 267,55 | 30.388.654 |
| 11 Dic 2024 | 266,65 | 2,45 | 0,93% | 262,15 | 268,95 | 261,65 | 49.248.297 |
| 10 Dic 2024 | 264,20 | -3,35 | -1,25% | 265,70 | 268,25 | 263,55 | 23.277.348 |
| 09 Dic 2024 | 267,55 | 2,75 | 1,04% | 266,40 | 269,10 | 265,50 | 21.225.100 |
| 06 Dic 2024 | 264,80 | -2,75 | -1,03% | 267,85 | 269,45 | 264,25 | 34.652.307 |
| 05 Dic 2024 | 267,55 | 5,45 | 2,08% | 263,55 | 267,65 | 263,55 | 29.543.778 |
| 04 Dic 2024 | 262,10 | -2,50 | -0,94% | 264,35 | 266,15 | 262,00 | 29.799.701 |
| 03 Dic 2024 | 264,60 | 1,75 | 0,67% | 263,35 | 268,30 | 263,35 | 44.933.286 |
| 02 Dic 2024 | 262,85 | -0,95 | -0,36% | 262,50 | 265,10 | 260,55 | 41.349.925 |
| 29 Nov 2024 | 263,80 | -1,30 | -0,49% | 263,90 | 265,50 | 262,00 | 36.085.935 |
| 28 Nov 2024 | 265,10 | 6,15 | 2,37% | 259,40 | 265,50 | 259,40 | 27.803.104 |
| 27 Nov 2024 | 258,95 | -2,00 | -0,77% | 258,45 | 260,15 | 256,30 | 38.383.042 |
| 26 Nov 2024 | 260,95 | -2,70 | -1,02% | 263,90 | 265,10 | 259,65 | 60.515.252 |
| 25 Nov 2024 | 263,65 | 6,45 | 2,51% | 258,05 | 265,40 | 256,25 | 78.667.356 |
| 22 Nov 2024 | 257,20 | -5,45 | -2,08% | 262,40 | 264,80 | 250,40 | 75.378.458 |
| 21 Nov 2024 | 262,65 | 3,70 | 1,43% | 260,05 | 262,65 | 256,05 | 32.362.343 |
| 20 Nov 2024 | 258,95 | 3,10 | 1,21% | 256,85 | 260,80 | 256,85 | 31.099.703 |
| 19 Nov 2024 | 255,85 | -5,00 | -1,92% | 260,35 | 261,45 | 253,30 | 37.341.175 |
| 18 Nov 2024 | 260,85 | 1,50 | 0,58% | 259,45 | 261,75 | 258,65 | 33.661.503 |
| 15 Nov 2024 | 259,35 | 2,75 | 1,07% | 253,95 | 259,35 | 249,45 | 39.732.913 |
| 14 Nov 2024 | 256,60 | -2,25 | -0,87% | 258,25 | 258,65 | 255,55 | 25.449.524 |
| 13 Nov 2024 | 258,85 | 1,35 | 0,52% | 256,85 | 263,15 | 256,65 | 37.159.704 |
| 12 Nov 2024 | 257,50 | -3,15 | -1,21% | 257,50 | 260,50 | 256,50 | 35.439.870 |
| 11 Nov 2024 | 260,65 | 9,15 | 3,64% | 254,30 | 261,60 | 253,80 | 47.229.326 |
| 08 Nov 2024 | 251,50 | -2,35 | -0,93% | 251,90 | 253,85 | 248,40 | 29.472.377 |
| 07 Nov 2024 | 253,85 | -4,30 | -1,67% | 259,30 | 259,70 | 253,70 | 37.090.874 |
| 06 Nov 2024 | 258,15 | 13,25 | 5,41% | 250,95 | 258,15 | 250,90 | 91.455.648 |
| 05 Nov 2024 | 244,90 | 1,40 | 0,57% | 242,75 | 245,45 | 242,15 | 28.590.158 |
| 04 Nov 2024 | 243,50 | 2,90 | 1,21% | 239,35 | 245,70 | 239,20 | 133.615.999 |
| 01 Nov 2024 | 240,60 | 3,10 | 1,31% | 235,70 | 242,15 | 235,45 | 35.064.162 |
| 31 Ott 2024 | 237,50 | -4,60 | -1,90% | 239,15 | 242,40 | 236,20 | 51.087.745 |
| 30 Ott 2024 | 242,10 | 3,30 | 1,38% | 237,00 | 247,30 | 236,90 | 52.249.801 |
| 29 Ott 2024 | 238,80 | -3,00 | -1,24% | 242,70 | 244,00 | 237,50 | 83.287.631 |
| 28 Ott 2024 | 241,80 | 0,40 | 0,17% | 240,40 | 242,15 | 235,00 | 38.998.960 |
| 25 Ott 2024 | 241,40 | -6,65 | -2,68% | 248,80 | 250,40 | 241,40 | 99.997.396 |
| 24 Ott 2024 | 248,05 | 9,90 | 4,16% | 246,70 | 251,25 | 240,90 | 64.494.910 |
| 23 Ott 2024 | 238,15 | -4,05 | -1,67% | 242,80 | 244,10 | 237,85 | 30.653.722 |
| 22 Ott 2024 | 242,20 | 2,45 | 1,02% | 238,65 | 242,20 | 237,30 | 32.138.163 |
| 21 Ott 2024 | 239,75 | -2,50 | -1,03% | 241,85 | 243,25 | 239,75 | 25.131.062 |
| 18 Ott 2024 | 242,25 | -2,85 | -1,16% | 244,80 | 245,05 | 240,60 | 61.010.354 |
| 17 Ott 2024 | 245,10 | 8,05 | 3,40% | 237,95 | 246,00 | 237,85 | 50.408.950 |
|
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 |
