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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 177,10 | -1,40 | -0,78% | 178,40 | 180,80 | 176,80 | 862.058 |
| 29 Gen 2025 | 178,50 | -0,40 | -0,22% | 179,90 | 180,80 | 177,80 | 1.057.420 |
| 28 Gen 2025 | 178,90 | 7,50 | 4,38% | 172,40 | 182,60 | 171,70 | 5.968.576 |
| 27 Gen 2025 | 171,40 | -2,10 | -1,21% | 170,10 | 175,30 | 170,10 | 666.337 |
| 24 Gen 2025 | 173,50 | 1,90 | 1,11% | 173,20 | 174,20 | 170,60 | 826.525 |
| 23 Gen 2025 | 171,60 | -2,20 | -1,27% | 172,10 | 173,60 | 167,80 | 2.034.201 |
| 22 Gen 2025 | 173,80 | -2,30 | -1,31% | 172,60 | 177,00 | 172,60 | 836.343 |
| 21 Gen 2025 | 176,10 | 2,40 | 1,38% | 174,60 | 177,50 | 173,70 | 819.391 |
| 20 Gen 2025 | 173,70 | -0,70 | -0,40% | 174,20 | 174,90 | 171,30 | 361.413 |
| 17 Gen 2025 | 174,40 | 0,50 | 0,29% | 175,10 | 175,80 | 173,40 | 654.282 |
| 16 Gen 2025 | 173,90 | 0,40 | 0,23% | 176,70 | 176,70 | 169,40 | 1.951.198 |
| 15 Gen 2025 | 173,50 | 3,90 | 2,30% | 170,60 | 174,60 | 169,40 | 1.335.187 |
| 14 Gen 2025 | 169,60 | 1,30 | 0,77% | 170,60 | 172,00 | 167,70 | 1.603.663 |
| 13 Gen 2025 | 168,30 | -2,00 | -1,17% | 171,20 | 171,20 | 165,30 | 1.214.578 |
| 10 Gen 2025 | 170,30 | -3,60 | -2,07% | 175,80 | 175,80 | 170,30 | 617.143 |
| 09 Gen 2025 | 173,90 | 2,00 | 1,16% | 174,90 | 174,90 | 168,70 | 3.232.838 |
| 08 Gen 2025 | 171,90 | -3,40 | -1,94% | 172,90 | 176,50 | 168,80 | 1.201.624 |
| 07 Gen 2025 | 175,30 | -2,90 | -1,63% | 179,00 | 179,00 | 174,90 | 698.024 |
| 06 Gen 2025 | 178,20 | 1,50 | 0,85% | 174,90 | 181,20 | 174,90 | 712.181 |
| 03 Gen 2025 | 176,70 | -4,70 | -2,59% | 185,00 | 185,00 | 176,70 | 479.648 |
| 02 Gen 2025 | 181,40 | 0,70 | 0,39% | 183,00 | 183,00 | 179,80 | 442.706 |
| 31 Dic 2024 | 180,70 | 3,10 | 1,75% | 179,80 | 180,80 | 178,50 | 246.593 |
| 30 Dic 2024 | 177,60 | 0,60 | 0,34% | 181,20 | 181,20 | 176,90 | 637.386 |
| 27 Dic 2024 | 177,00 | -2,20 | -1,23% | 176,60 | 179,80 | 176,60 | 608.277 |
| 24 Dic 2024 | 179,20 | 2,20 | 1,24% | 176,20 | 179,40 | 176,20 | 191.422 |
| 23 Dic 2024 | 177,00 | 0,30 | 0,17% | 172,40 | 177,00 | 172,40 | 630.204 |
| 20 Dic 2024 | 176,70 | -0,80 | -0,45% | 176,40 | 177,40 | 174,20 | 2.480.860 |
| 19 Dic 2024 | 177,50 | -0,60 | -0,34% | 175,00 | 177,50 | 174,10 | 1.837.208 |
| 18 Dic 2024 | 178,10 | 0,70 | 0,39% | 181,50 | 181,50 | 176,60 | 1.901.303 |
| 17 Dic 2024 | 177,40 | -4,80 | -2,63% | 185,40 | 185,40 | 176,80 | 918.442 |
| 16 Dic 2024 | 182,20 | -4,10 | -2,20% | 185,70 | 186,50 | 180,40 | 974.015 |
| 13 Dic 2024 | 186,30 | -2,40 | -1,27% | 187,40 | 189,40 | 184,60 | 907.552 |
| 12 Dic 2024 | 188,70 | -2,80 | -1,46% | 191,10 | 193,60 | 188,70 | 1.095.941 |
| 11 Dic 2024 | 191,50 | 4,70 | 2,52% | 191,30 | 196,00 | 188,40 | 3.420.873 |
| 10 Dic 2024 | 186,80 | -0,30 | -0,16% | 184,90 | 189,50 | 184,90 | 1.298.969 |
| 09 Dic 2024 | 187,10 | -1,00 | -0,53% | 188,40 | 190,60 | 186,00 | 1.154.177 |
| 06 Dic 2024 | 188,10 | 7,40 | 4,10% | 182,60 | 188,10 | 180,40 | 1.298.487 |
| 05 Dic 2024 | 180,70 | 0,70 | 0,39% | 180,00 | 181,30 | 177,50 | 1.677.251 |
| 04 Dic 2024 | 180,00 | 2,30 | 1,29% | 179,40 | 184,90 | 179,30 | 1.468.360 |
| 03 Dic 2024 | 177,70 | 15,60 | 9,62% | 175,00 | 184,10 | 171,50 | 4.365.479 |
| 02 Dic 2024 | 162,10 | 2,10 | 1,31% | 160,00 | 162,70 | 157,80 | 1.103.111 |
| 29 Nov 2024 | 160,00 | 0,10 | 0,06% | 156,90 | 163,00 | 156,90 | 889.416 |
| 28 Nov 2024 | 159,90 | 2,00 | 1,27% | 158,20 | 162,30 | 158,20 | 1.029.884 |
| 27 Nov 2024 | 157,90 | -0,90 | -0,57% | 155,80 | 161,10 | 155,80 | 811.236 |
| 26 Nov 2024 | 158,80 | -1,50 | -0,94% | 156,70 | 160,00 | 156,70 | 847.062 |
| 25 Nov 2024 | 160,30 | 1,20 | 0,75% | 161,50 | 161,50 | 156,70 | 5.267.945 |
| 22 Nov 2024 | 159,10 | 4,30 | 2,78% | 157,80 | 159,80 | 155,30 | 1.215.269 |
| 21 Nov 2024 | 154,80 | 0,30 | 0,19% | 153,50 | 156,70 | 153,20 | 4.523.744 |
| 20 Nov 2024 | 154,50 | -2,70 | -1,72% | 155,00 | 157,80 | 148,90 | 1.770.618 |
| 19 Nov 2024 | 157,20 | 0,90 | 0,58% | 158,00 | 159,20 | 153,10 | 1.678.357 |
| 18 Nov 2024 | 156,30 | -0,70 | -0,45% | 155,60 | 158,10 | 150,90 | 2.334.631 |
| 15 Nov 2024 | 157,00 | -0,50 | -0,32% | 156,90 | 159,00 | 156,30 | 1.111.512 |
| 14 Nov 2024 | 157,50 | 0,80 | 0,51% | 154,00 | 158,60 | 154,00 | 760.980 |
| 13 Nov 2024 | 156,70 | 3,70 | 2,42% | 150,60 | 157,10 | 150,60 | 3.507.493 |
| 12 Nov 2024 | 153,00 | -8,60 | -5,32% | 160,00 | 160,20 | 151,20 | 2.490.584 |
| 11 Nov 2024 | 161,60 | 2,60 | 1,64% | 162,50 | 162,50 | 159,60 | 3.021.284 |
| 08 Nov 2024 | 159,00 | -0,40 | -0,25% | 161,60 | 161,60 | 157,90 | 3.495.588 |
| 07 Nov 2024 | 159,40 | 0,90 | 0,57% | 160,10 | 160,50 | 156,60 | 1.631.135 |
| 06 Nov 2024 | 158,50 | 0,40 | 0,25% | 160,80 | 164,70 | 157,20 | 1.533.740 |
| 05 Nov 2024 | 158,10 | -3,90 | -2,41% | 165,90 | 165,90 | 158,10 | 914.012 |
| 04 Nov 2024 | 162,00 | -0,20 | -0,12% | 160,40 | 164,70 | 160,40 | 1.074.289 |
|
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 |
