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 |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 183,51 | -9,37 | -4,86% | 189,62 | 191,575 | 179,9321 | 3.320.291 |
| 18 Gen 2025 | 192,88 | 1,99 | 1,04% | 193,88 | 194,00 | 190,57 | 1.538.981 |
| 17 Gen 2025 | 190,89 | 4,07 | 2,18% | 189,40 | 194,565 | 187,73 | 1.832.039 |
| 16 Gen 2025 | 186,82 | 1,47 | 0,79% | 190,88 | 192,6778 | 186,27 | 1.376.017 |
| 15 Gen 2025 | 185,35 | 1,74 | 0,95% | 186,00 | 189,30 | 182,79 | 1.215.251 |
| 14 Gen 2025 | 183,61 | -5,63 | -2,98% | 186,66 | 187,00 | 180,28 | 1.488.586 |
| 11 Gen 2025 | 189,24 | -1,89 | -0,99% | 190,00 | 190,9013 | 186,97 | 1.355.118 |
| 09 Gen 2025 | 191,13 | -6,60 | -3,34% | 194,23 | 194,50 | 188,31 | 1.752.542 |
| 08 Gen 2025 | 197,73 | 6,46 | 3,38% | 195,00 | 201,20 | 194,44 | 2.087.414 |
| 07 Gen 2025 | 191,27 | 4,84 | 2,60% | 191,48 | 197,66 | 189,96 | 2.124.606 |
| 04 Gen 2025 | 186,43 | -0,04 | -0,02% | 185,515 | 187,74 | 184,06 | 1.215.971 |
| 03 Gen 2025 | 186,47 | 10,23 | 5,80% | 178,09 | 187,4181 | 178,09 | 1.816.615 |
| 01 Gen 2025 | 176,24 | -1,83 | -1,03% | 179,26 | 180,7972 | 176,01 | 1.384.454 |
| 31 Dic 2024 | 178,07 | -4,56 | -2,50% | 181,50 | 181,50 | 175,65 | 1.347.954 |
| 28 Dic 2024 | 182,63 | -1,08 | -0,59% | 184,36 | 184,5724 | 180,52 | 1.003.231 |
| 27 Dic 2024 | 183,71 | -2,50 | -1,34% | 184,75 | 186,4999 | 183,24 | 732.232 |
| 24 Dic 2024 | 186,21 | -0,15 | -0,08% | 186,51 | 189,14 | 184,50 | 671.903 |
| 24 Dic 2024 | 186,36 | 3,97 | 2,18% | 183,465 | 186,83 | 180,5201 | 1.692.303 |
| 21 Dic 2024 | 182,39 | 6,51 | 3,70% | 174,50 | 183,01 | 173,9901 | 3.328.171 |
| 20 Dic 2024 | 175,88 | -8,39 | -4,55% | 184,375 | 185,17 | 175,38 | 2.498.259 |
| 19 Dic 2024 | 184,27 | -4,00 | -2,12% | 189,22 | 194,09 | 184,14 | 2.175.362 |
| 18 Dic 2024 | 188,27 | -2,26 | -1,19% | 190,30 | 195,82 | 187,75 | 2.239.494 |
| 17 Dic 2024 | 190,53 | -9,14 | -4,58% | 196,46 | 198,9301 | 190,21 | 1.795.000 |
| 14 Dic 2024 | 199,67 | 3,35 | 1,71% | 196,71 | 201,72 | 195,4787 | 1.381.740 |
| 13 Dic 2024 | 196,32 | -4,68 | -2,33% | 200,96 | 201,1295 | 195,98 | 1.427.357 |
| 12 Dic 2024 | 201,00 | -1,92 | -0,95% | 205,39 | 205,98 | 197,31 | 2.259.202 |
| 11 Dic 2024 | 202,92 | 2,92 | 1,46% | 200,375 | 204,98 | 194,63 | 2.400.118 |
| 10 Dic 2024 | 200,00 | 5,81 | 2,99% | 196,02 | 205,10 | 194,57 | 1.945.924 |
| 07 Dic 2024 | 194,19 | -3,74 | -1,89% | 200,57 | 200,89 | 192,91 | 2.192.295 |
| 06 Dic 2024 | 197,93 | -3,64 | -1,81% | 202,66 | 203,16 | 196,00 | 1.712.853 |
| 05 Dic 2024 | 201,57 | -5,94 | -2,86% | 208,30 | 208,30 | 199,37 | 2.270.594 |
| 04 Dic 2024 | 207,51 | -0,41 | -0,20% | 205,6069 | 208,216 | 201,67 | 1.865.506 |
| 03 Dic 2024 | 207,92 | 8,65 | 4,34% | 204,30 | 212,15 | 202,01 | 3.805.977 |
| 29 Nov 2024 | 199,27 | 6,70 | 3,48% | 194,92 | 199,83 | 191,53 | 2.134.141 |
| 28 Nov 2024 | 192,57 | 0,25 | 0,13% | 194,00 | 195,80 | 189,6001 | 1.704.932 |
| 27 Nov 2024 | 192,32 | -0,50 | -0,26% | 192,53 | 192,93 | 187,15 | 1.757.408 |
| 26 Nov 2024 | 192,82 | 6,77 | 3,64% | 189,89 | 193,92 | 184,26 | 3.817.398 |
| 23 Nov 2024 | 186,05 | 4,10 | 2,25% | 182,435 | 188,72 | 182,435 | 1.680.516 |
| 22 Nov 2024 | 181,95 | -2,89 | -1,56% | 184,62 | 188,23 | 181,83 | 2.089.481 |
| 21 Nov 2024 | 184,84 | -2,52 | -1,35% | 187,64 | 190,80 | 182,53 | 2.495.660 |
| 20 Nov 2024 | 187,36 | -8,20 | -4,19% | 195,17 | 195,43 | 187,15 | 2.183.072 |
| 19 Nov 2024 | 195,56 | 5,11 | 2,68% | 188,11 | 195,7499 | 186,23 | 1.723.850 |
| 16 Nov 2024 | 190,45 | -4,69 | -2,40% | 194,79 | 203,99 | 190,13 | 4.014.765 |
| 15 Nov 2024 | 195,14 | 13,01 | 7,14% | 181,72 | 197,47 | 179,8049 | 5.473.098 |
| 14 Nov 2024 | 182,13 | -0,13 | -0,07% | 183,72 | 185,35 | 178,87 | 2.590.234 |
| 13 Nov 2024 | 182,26 | -11,57 | -5,97% | 190,55 | 191,9999 | 181,16 | 2.981.773 |
| 12 Nov 2024 | 193,83 | -0,10 | -0,05% | 193,00 | 197,5513 | 190,84 | 2.413.611 |
| 09 Nov 2024 | 193,93 | -2,77 | -1,41% | 194,50 | 194,932 | 187,30 | 3.543.836 |
| 08 Nov 2024 | 196,70 | 2,68 | 1,38% | 193,7436 | 199,20 | 189,06 | 4.503.942 |
| 07 Nov 2024 | 194,02 | -21,87 | -10,13% | 188,53 | 198,00 | 173,37 | 13.198.094 |
| 06 Nov 2024 | 215,89 | 3,61 | 1,70% | 208,70 | 216,00 | 205,6251 | 2.771.327 |
| 05 Nov 2024 | 212,28 | 7,34 | 3,58% | 210,05 | 221,20 | 209,40 | 5.745.061 |
| 01 Nov 2024 | 204,94 | 10,46 | 5,38% | 195,85 | 206,015 | 195,70 | 2.819.508 |
| 31 Ott 2024 | 194,48 | -3,02 | -1,53% | 197,79 | 201,4395 | 194,17 | 2.784.378 |
| 30 Ott 2024 | 197,50 | -2,17 | -1,09% | 186,19 | 201,31 | 183,68 | 6.851.495 |
| 29 Ott 2024 | 199,67 | -5,36 | -2,61% | 206,52 | 206,52 | 198,6871 | 4.950.848 |
| 28 Ott 2024 | 205,03 | 6,56 | 3,31% | 203,06 | 205,92 | 200,76 | 2.468.063 |
| 26 Ott 2024 | 198,47 | 2,43 | 1,24% | 197,00 | 200,95 | 194,01 | 1.912.757 |
| 25 Ott 2024 | 196,04 | 3,63 | 1,89% | 194,2239 | 196,24 | 193,33 | 1.823.825 |
|
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 |
