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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 293,21 | -2,35 | -0,80% | 296,05 | 296,255 | 290,005 | 505.720 |
| 22 Feb 2025 | 295,56 | -9,04 | -2,97% | 305,51 | 305,95 | 294,78 | 463.088 |
| 21 Feb 2025 | 304,60 | -5,48 | -1,77% | 308,88 | 308,88 | 301,34 | 415.891 |
| 20 Feb 2025 | 310,08 | 2,49 | 0,81% | 306,99 | 310,20 | 304,88 | 441.435 |
| 19 Feb 2025 | 307,59 | -2,59 | -0,84% | 310,18 | 310,37 | 305,62 | 584.004 |
| 15 Feb 2025 | 310,18 | -0,27 | -0,09% | 310,45 | 310,8599 | 308,02 | 435.746 |
| 14 Feb 2025 | 310,45 | -0,15 | -0,05% | 311,78 | 312,7604 | 308,54 | 477.937 |
| 13 Feb 2025 | 310,60 | 2,21 | 0,72% | 303,76 | 310,63 | 301,34 | 786.268 |
| 12 Feb 2025 | 308,39 | 0,04 | 0,01% | 307,03 | 310,76 | 307,03 | 513.158 |
| 11 Feb 2025 | 308,35 | 1,75 | 0,57% | 309,21 | 310,775 | 306,56 | 440.978 |
| 08 Feb 2025 | 306,60 | -0,84 | -0,27% | 307,31 | 310,14 | 304,43 | 520.189 |
| 07 Feb 2025 | 307,44 | 4,12 | 1,36% | 304,35 | 308,32 | 303,81 | 617.917 |
| 06 Feb 2025 | 303,32 | 3,54 | 1,18% | 298,47 | 303,51 | 297,17 | 477.379 |
| 05 Feb 2025 | 299,78 | 4,59 | 1,55% | 294,00 | 301,02 | 293,77 | 806.672 |
| 04 Feb 2025 | 295,19 | -2,07 | -0,70% | 294,59 | 295,45 | 287,565 | 867.772 |
| 01 Feb 2025 | 297,26 | -4,22 | -1,40% | 301,48 | 304,00 | 296,98 | 660.992 |
| 31 Gen 2025 | 301,48 | 1,02 | 0,34% | 304,36 | 307,49 | 299,6578 | 912.562 |
| 30 Gen 2025 | 300,46 | 30,74 | 11,40% | 307,00 | 308,00 | 277,14 | 2.421.999 |
| 29 Gen 2025 | 269,72 | 6,71 | 2,55% | 263,47 | 270,03 | 262,11 | 1.284.239 |
| 28 Gen 2025 | 263,01 | -9,98 | -3,66% | 266,19 | 268,32 | 258,06 | 912.352 |
| 25 Gen 2025 | 272,99 | 0,91 | 0,33% | 272,21 | 274,64 | 270,997 | 413.330 |
| 24 Gen 2025 | 272,08 | 0,00 | 0,00% | 272,08 | 272,08 | 272,08 | 0 |
| 23 Gen 2025 | 272,08 | 4,34 | 1,62% | 268,45 | 272,50 | 268,45 | 525.085 |
| 22 Gen 2025 | 267,74 | 3,79 | 1,44% | 264,25 | 267,96 | 264,25 | 380.854 |
| 18 Gen 2025 | 263,95 | 0,09 | 0,03% | 267,48 | 267,74 | 263,54 | 384.592 |
| 17 Gen 2025 | 263,86 | 1,56 | 0,59% | 263,00 | 266,06 | 262,395 | 335.007 |
| 16 Gen 2025 | 262,30 | 4,19 | 1,62% | 261,66 | 263,795 | 260,16 | 512.092 |
| 15 Gen 2025 | 258,11 | 2,95 | 1,16% | 255,83 | 260,24 | 255,16 | 535.400 |
| 14 Gen 2025 | 255,16 | 0,84 | 0,33% | 252,09 | 255,75 | 250,63 | 393.515 |
| 11 Gen 2025 | 254,32 | -4,52 | -1,75% | 256,07 | 257,22 | 253,90 | 789.943 |
| 09 Gen 2025 | 258,84 | 1,55 | 0,60% | 255,88 | 259,89 | 254,865 | 428.591 |
| 08 Gen 2025 | 257,29 | -2,41 | -0,93% | 259,70 | 261,59 | 255,865 | 444.850 |
| 07 Gen 2025 | 259,70 | 5,34 | 2,10% | 254,56 | 260,77 | 254,36 | 485.141 |
| 04 Gen 2025 | 254,36 | 2,61 | 1,04% | 252,11 | 255,15 | 251,74 | 410.384 |
| 03 Gen 2025 | 251,75 | 0,28 | 0,11% | 252,00 | 255,38 | 249,6798 | 409.403 |
| 01 Gen 2025 | 251,47 | -1,01 | -0,40% | 252,82 | 253,34 | 250,74 | 280.863 |
| 31 Dic 2024 | 252,48 | -3,15 | -1,23% | 252,34 | 254,42 | 249,735 | 254.095 |
| 28 Dic 2024 | 255,63 | -1,49 | -0,58% | 254,11 | 256,87 | 253,67 | 212.242 |
| 27 Dic 2024 | 257,12 | 0,92 | 0,36% | 255,63 | 257,90 | 254,6961 | 204.304 |
| 24 Dic 2024 | 256,20 | 1,79 | 0,70% | 253,99 | 257,04 | 253,90 | 172.640 |
| 24 Dic 2024 | 254,41 | 2,16 | 0,86% | 251,75 | 254,81 | 250,88 | 269.676 |
| 21 Dic 2024 | 252,25 | 1,84 | 0,73% | 249,26 | 254,005 | 248,02 | 1.233.783 |
| 20 Dic 2024 | 250,41 | -1,59 | -0,63% | 252,45 | 255,43 | 249,38 | 481.414 |
| 19 Dic 2024 | 252,00 | -7,80 | -3,00% | 261,92 | 264,00 | 251,80 | 428.130 |
| 18 Dic 2024 | 259,80 | -3,56 | -1,35% | 262,10 | 263,435 | 259,36 | 507.719 |
| 17 Dic 2024 | 263,36 | 1,55 | 0,59% | 261,59 | 264,03 | 260,82 | 501.226 |
| 14 Dic 2024 | 261,81 | 0,24 | 0,09% | 261,51 | 264,50 | 260,54 | 564.491 |
| 13 Dic 2024 | 261,57 | 1,50 | 0,58% | 260,64 | 263,31 | 258,57 | 587.184 |
| 12 Dic 2024 | 260,07 | 4,47 | 1,75% | 256,63 | 260,75 | 256,155 | 918.885 |
| 11 Dic 2024 | 255,60 | -2,32 | -0,90% | 257,72 | 258,16 | 254,27 | 654.221 |
| 10 Dic 2024 | 257,92 | 0,78 | 0,30% | 256,90 | 260,01 | 256,90 | 510.198 |
| 07 Dic 2024 | 257,14 | 0,09 | 0,04% | 256,50 | 259,75 | 256,50 | 649.051 |
| 06 Dic 2024 | 257,05 | 2,92 | 1,15% | 254,61 | 258,00 | 252,97 | 477.842 |
| 05 Dic 2024 | 254,13 | 3,00 | 1,19% | 252,28 | 254,97 | 251,815 | 358.660 |
| 04 Dic 2024 | 251,13 | -1,01 | -0,40% | 251,18 | 253,06 | 249,53 | 383.424 |
| 03 Dic 2024 | 252,14 | 1,79 | 0,71% | 250,00 | 253,615 | 250,00 | 479.647 |
| 29 Nov 2024 | 250,35 | 0,28 | 0,11% | 250,73 | 252,1875 | 249,95 | 294.717 |
| 28 Nov 2024 | 250,07 | -1,85 | -0,73% | 251,90 | 252,30 | 248,09 | 345.362 |
|
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 |
