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 Feb 2025 | 69,85 | -4,19 | -5,66% | 76,35 | 77,10 | 68,705 | 258.845 |
| 21 Feb 2025 | 74,04 | -3,94 | -5,05% | 78,00 | 78,00 | 73,12 | 152.642 |
| 20 Feb 2025 | 77,98 | -5,82 | -6,95% | 83,64 | 83,64 | 76,615 | 212.821 |
| 19 Feb 2025 | 83,80 | 6,36 | 8,21% | 78,00 | 83,80 | 78,00 | 180.092 |
| 15 Feb 2025 | 77,44 | 1,36 | 1,79% | 76,44 | 77,67 | 74,045 | 309.644 |
| 14 Feb 2025 | 76,08 | 1,71 | 2,30% | 75,65 | 76,415 | 74,19 | 116.065 |
| 13 Feb 2025 | 74,37 | 1,38 | 1,89% | 71,51 | 75,37 | 71,51 | 194.265 |
| 12 Feb 2025 | 72,99 | -2,91 | -3,83% | 74,93 | 75,3127 | 71,355 | 227.199 |
| 11 Feb 2025 | 75,90 | 2,70 | 3,69% | 73,89 | 76,96 | 73,63 | 227.064 |
| 08 Feb 2025 | 73,20 | 1,10 | 1,53% | 72,26 | 75,44 | 70,43 | 184.145 |
| 07 Feb 2025 | 72,10 | -3,56 | -4,71% | 74,81 | 77,4899 | 69,60 | 431.901 |
| 06 Feb 2025 | 75,66 | -1,61 | -2,08% | 77,27 | 78,84 | 75,23 | 115.847 |
| 05 Feb 2025 | 77,27 | -0,75 | -0,96% | 78,01 | 79,47 | 76,89 | 122.102 |
| 04 Feb 2025 | 78,02 | -1,98 | -2,48% | 77,25 | 81,70 | 77,25 | 198.302 |
| 01 Feb 2025 | 80,00 | -1,21 | -1,49% | 81,02 | 84,8999 | 78,64 | 180.523 |
| 31 Gen 2025 | 81,21 | 0,36 | 0,45% | 82,09 | 83,20 | 79,90 | 158.330 |
| 30 Gen 2025 | 80,85 | 2,46 | 3,14% | 77,82 | 82,00 | 77,20 | 133.914 |
| 29 Gen 2025 | 78,39 | 3,06 | 4,06% | 75,85 | 78,6199 | 74,63 | 99.329 |
| 28 Gen 2025 | 75,33 | -1,10 | -1,44% | 75,76 | 77,91 | 73,49 | 119.723 |
| 25 Gen 2025 | 76,43 | -1,92 | -2,45% | 81,23 | 81,77 | 76,39 | 174.943 |
| 24 Gen 2025 | 78,35 | 0,00 | 0,00% | 78,35 | 78,35 | 78,35 | 0 |
| 23 Gen 2025 | 78,35 | -0,39 | -0,50% | 78,71 | 79,98 | 77,495 | 122.227 |
| 22 Gen 2025 | 78,74 | 5,22 | 7,10% | 74,95 | 79,14 | 74,89 | 165.083 |
| 18 Gen 2025 | 73,52 | -7,50 | -9,26% | 82,57 | 82,57 | 73,34 | 262.474 |
| 17 Gen 2025 | 81,02 | -0,73 | -0,89% | 82,57 | 84,02 | 81,00 | 158.874 |
| 16 Gen 2025 | 81,75 | -2,07 | -2,47% | 87,35 | 87,72 | 81,30 | 188.112 |
| 15 Gen 2025 | 83,82 | -0,53 | -0,63% | 84,48 | 87,65 | 81,01 | 132.154 |
| 14 Gen 2025 | 84,35 | -3,22 | -3,68% | 85,28 | 86,6226 | 80,99 | 130.764 |
| 11 Gen 2025 | 87,57 | -2,52 | -2,80% | 88,15 | 89,5956 | 82,359 | 243.404 |
| 09 Gen 2025 | 90,09 | -12,09 | -11,83% | 102,00 | 102,00 | 88,845 | 390.202 |
| 08 Gen 2025 | 102,18 | -0,83 | -0,81% | 103,69 | 106,60 | 101,685 | 226.965 |
| 07 Gen 2025 | 103,01 | 2,80 | 2,79% | 100,15 | 105,80 | 98,80 | 236.120 |
| 04 Gen 2025 | 100,21 | 4,43 | 4,63% | 94,66 | 100,38 | 93,58 | 161.618 |
| 03 Gen 2025 | 95,78 | 5,20 | 5,74% | 91,94 | 95,90 | 91,94 | 135.855 |
| 01 Gen 2025 | 90,58 | 0,67 | 0,75% | 90,30 | 92,57 | 89,09 | 91.088 |
| 31 Dic 2024 | 89,91 | -0,27 | -0,30% | 88,77 | 90,25 | 87,00 | 85.557 |
| 28 Dic 2024 | 90,18 | -0,21 | -0,23% | 89,01 | 91,25 | 87,44 | 79.847 |
| 27 Dic 2024 | 90,39 | -0,25 | -0,28% | 89,56 | 92,52 | 88,99 | 49.115 |
| 24 Dic 2024 | 90,64 | 1,38 | 1,55% | 89,59 | 92,8754 | 89,444 | 75.584 |
| 24 Dic 2024 | 89,26 | -4,36 | -4,66% | 93,19 | 93,535 | 87,56 | 99.115 |
| 21 Dic 2024 | 93,62 | -0,10 | -0,11% | 92,05 | 96,7913 | 92,015 | 143.996 |
| 20 Dic 2024 | 93,72 | 2,02 | 2,20% | 93,60 | 94,70 | 92,11 | 107.103 |
| 19 Dic 2024 | 91,70 | -6,35 | -6,48% | 98,84 | 99,32 | 91,55 | 100.129 |
| 18 Dic 2024 | 98,05 | -0,07 | -0,07% | 97,74 | 99,96 | 96,63 | 97.050 |
| 17 Dic 2024 | 98,12 | 1,19 | 1,23% | 97,17 | 101,32 | 96,00 | 134.647 |
| 14 Dic 2024 | 96,93 | -3,28 | -3,27% | 99,75 | 101,175 | 95,21 | 85.820 |
| 13 Dic 2024 | 100,21 | -2,96 | -2,87% | 102,75 | 103,8806 | 100,01 | 95.279 |
| 12 Dic 2024 | 103,17 | 2,78 | 2,77% | 102,58 | 104,64 | 101,575 | 76.104 |
| 11 Dic 2024 | 100,39 | -1,44 | -1,41% | 101,80 | 105,215 | 100,39 | 81.109 |
| 10 Dic 2024 | 101,83 | -4,93 | -4,62% | 107,40 | 108,46 | 99,29 | 136.597 |
| 07 Dic 2024 | 106,76 | 2,79 | 2,68% | 105,93 | 110,66 | 104,21 | 125.656 |
| 06 Dic 2024 | 103,97 | 0,29 | 0,28% | 104,00 | 108,36 | 103,94 | 134.849 |
| 05 Dic 2024 | 103,68 | 1,34 | 1,31% | 102,53 | 105,975 | 102,35 | 92.981 |
| 04 Dic 2024 | 102,34 | -1,66 | -1,60% | 103,41 | 104,575 | 100,44 | 90.408 |
| 03 Dic 2024 | 104,00 | -2,92 | -2,73% | 106,99 | 106,99 | 100,97 | 130.147 |
| 29 Nov 2024 | 106,92 | 1,22 | 1,15% | 106,53 | 108,82 | 105,65 | 70.589 |
| 28 Nov 2024 | 105,70 | 0,32 | 0,30% | 105,71 | 107,605 | 104,22 | 77.782 |
| 27 Nov 2024 | 105,38 | -0,90 | -0,85% | 106,71 | 106,99 | 104,23 | 94.083 |
| 26 Nov 2024 | 106,28 | 2,59 | 2,50% | 104,41 | 108,00 | 103,9903 | 149.899 |
|
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 |
