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 |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 302,18 | -1,42 | -0,47% | 302,09 | 304,47 | 301,99 | 27.341 |
| 11 Feb 2025 | 303,60 | -1,89 | -0,62% | 305,60 | 305,60 | 303,22 | 28.942 |
| 08 Feb 2025 | 305,49 | -0,20 | -0,07% | 305,69 | 307,98 | 305,17 | 14.626 |
| 07 Feb 2025 | 305,69 | -6,18 | -1,98% | 307,94 | 308,90 | 305,62 | 21.225 |
| 06 Feb 2025 | 311,87 | 4,72 | 1,54% | 310,30 | 313,89 | 310,0301 | 37.195 |
| 05 Feb 2025 | 307,15 | 3,94 | 1,30% | 304,80 | 307,53 | 304,31 | 23.150 |
| 04 Feb 2025 | 303,21 | -2,34 | -0,77% | 301,98 | 304,00 | 299,77 | 30.398 |
| 01 Feb 2025 | 305,55 | 1,24 | 0,41% | 304,28 | 308,00 | 303,00 | 36.557 |
| 31 Gen 2025 | 304,31 | 0,71 | 0,23% | 299,50 | 304,31 | 299,40 | 23.107 |
| 30 Gen 2025 | 303,60 | 7,51 | 2,54% | 302,72 | 305,00 | 301,4895 | 35.613 |
| 29 Gen 2025 | 296,09 | 1,67 | 0,57% | 295,39 | 296,905 | 295,39 | 21.269 |
| 28 Gen 2025 | 294,42 | -6,65 | -2,21% | 294,44 | 296,795 | 293,67 | 30.389 |
| 25 Gen 2025 | 301,07 | -2,98 | -0,98% | 300,00 | 301,60 | 299,77 | 25.327 |
| 24 Gen 2025 | 304,05 | 0,00 | 0,00% | 304,05 | 304,05 | 304,05 | 0 |
| 23 Gen 2025 | 304,05 | -3,65 | -1,19% | 305,97 | 306,00 | 301,88 | 41.039 |
| 22 Gen 2025 | 307,70 | 9,88 | 3,32% | 301,63 | 308,96 | 301,63 | 69.660 |
| 18 Gen 2025 | 297,82 | 3,91 | 1,33% | 296,27 | 298,83 | 296,27 | 35.585 |
| 17 Gen 2025 | 293,91 | -0,64 | -0,22% | 294,30 | 295,821 | 293,6101 | 27.634 |
| 16 Gen 2025 | 294,55 | 2,53 | 0,87% | 294,01 | 295,08 | 292,8877 | 58.045 |
| 15 Gen 2025 | 292,02 | 3,99 | 1,39% | 290,41 | 293,4959 | 290,41 | 65.307 |
| 14 Gen 2025 | 288,03 | 7,31 | 2,60% | 287,26 | 290,6599 | 286,04 | 91.866 |
| 11 Gen 2025 | 280,72 | 6,66 | 2,43% | 285,47 | 286,55 | 279,09 | 54.129 |
| 09 Gen 2025 | 274,06 | 8,27 | 3,11% | 271,18 | 274,215 | 270,455 | 47.794 |
| 08 Gen 2025 | 265,79 | 4,32 | 1,65% | 269,44 | 270,00 | 265,54 | 32.467 |
| 07 Gen 2025 | 261,47 | -2,22 | -0,84% | 264,06 | 265,90 | 261,01 | 29.280 |
| 04 Gen 2025 | 263,69 | 1,31 | 0,50% | 261,62 | 263,69 | 261,00 | 17.823 |
| 03 Gen 2025 | 262,38 | 4,31 | 1,67% | 262,57 | 262,74 | 258,71 | 42.411 |
| 01 Gen 2025 | 258,07 | -0,53 | -0,20% | 258,83 | 260,47 | 258,07 | 21.619 |
| 31 Dic 2024 | 258,60 | 1,27 | 0,49% | 257,12 | 261,09 | 257,12 | 46.702 |
| 28 Dic 2024 | 257,33 | -1,13 | -0,44% | 258,46 | 259,61 | 256,07 | 33.658 |
| 27 Dic 2024 | 258,46 | -3,83 | -1,46% | 256,31 | 258,46 | 255,0101 | 28.390 |
| 24 Dic 2024 | 262,29 | 0,11 | 0,04% | 260,66 | 263,085 | 260,36 | 22.390 |
| 24 Dic 2024 | 262,18 | 4,40 | 1,71% | 260,77 | 262,18 | 259,80 | 23.063 |
| 21 Dic 2024 | 257,78 | -1,53 | -0,59% | 258,00 | 263,92 | 257,02 | 270.896 |
| 20 Dic 2024 | 259,31 | 0,91 | 0,35% | 257,48 | 261,00 | 257,19 | 45.266 |
| 19 Dic 2024 | 258,40 | -0,55 | -0,21% | 259,82 | 263,60 | 257,43 | 42.572 |
| 18 Dic 2024 | 258,95 | -4,55 | -1,73% | 261,25 | 261,47 | 257,99 | 48.204 |
| 17 Dic 2024 | 263,50 | 12,07 | 4,80% | 257,10 | 266,35 | 257,10 | 80.992 |
| 14 Dic 2024 | 251,43 | -3,29 | -1,29% | 254,00 | 254,89 | 251,255 | 21.954 |
| 13 Dic 2024 | 254,72 | 3,33 | 1,32% | 251,54 | 254,965 | 251,54 | 26.598 |
| 12 Dic 2024 | 251,39 | 3,57 | 1,44% | 251,50 | 252,845 | 249,65 | 38.961 |
| 11 Dic 2024 | 247,82 | 4,31 | 1,77% | 246,50 | 249,89 | 245,74 | 32.460 |
| 10 Dic 2024 | 243,51 | -8,10 | -3,22% | 249,25 | 249,25 | 243,51 | 21.859 |
| 07 Dic 2024 | 251,61 | 1,11 | 0,44% | 250,78 | 252,89 | 250,51 | 27.915 |
| 06 Dic 2024 | 250,50 | 2,98 | 1,20% | 246,55 | 250,52 | 246,065 | 43.597 |
| 05 Dic 2024 | 247,52 | -2,47 | -0,99% | 247,97 | 248,64 | 246,55 | 31.206 |
| 04 Dic 2024 | 249,99 | 5,11 | 2,09% | 247,50 | 249,99 | 246,42 | 36.420 |
| 03 Dic 2024 | 244,88 | 0,70 | 0,29% | 243,58 | 245,17 | 243,58 | 21.788 |
| 29 Nov 2024 | 244,18 | -0,37 | -0,15% | 245,66 | 247,00 | 243,18 | 24.943 |
| 28 Nov 2024 | 244,55 | -8,45 | -3,34% | 248,53 | 248,605 | 244,04 | 36.581 |
| 27 Nov 2024 | 253,00 | -0,11 | -0,04% | 255,02 | 255,02 | 253,00 | 17.429 |
| 26 Nov 2024 | 253,11 | 3,00 | 1,20% | 253,14 | 254,96 | 251,23 | 36.729 |
| 23 Nov 2024 | 250,11 | 0,80 | 0,32% | 250,08 | 251,20 | 248,83 | 18.291 |
| 22 Nov 2024 | 249,31 | 0,64 | 0,26% | 249,11 | 250,3899 | 246,69 | 17.101 |
| 21 Nov 2024 | 248,67 | -0,94 | -0,38% | 251,16 | 251,49 | 247,17 | 42.293 |
| 20 Nov 2024 | 249,61 | 14,47 | 6,15% | 241,70 | 252,50 | 241,65 | 123.448 |
| 19 Nov 2024 | 235,14 | -1,74 | -0,73% | 235,55 | 236,6343 | 234,48 | 27.682 |
| 16 Nov 2024 | 236,88 | -0,34 | -0,14% | 237,70 | 238,02 | 235,36 | 14.623 |
| 15 Nov 2024 | 237,22 | -1,15 | -0,48% | 237,46 | 240,48 | 236,7301 | 29.353 |
|
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 |
