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 |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 379,42 | 5,88 | 1,57% | 367,99 | 384,1599 | 366,95 | 3.166.907 |
| 20 Dic 2024 | 373,54 | 1,47 | 0,40% | 375,00 | 377,50 | 368,66 | 2.021.284 |
| 19 Dic 2024 | 372,07 | -18,52 | -4,74% | 387,00 | 389,67 | 371,88 | 2.095.803 |
| 18 Dic 2024 | 390,59 | 0,85 | 0,22% | 386,11 | 391,49 | 382,00 | 1.395.890 |
| 17 Dic 2024 | 389,74 | -1,89 | -0,48% | 390,91 | 397,66 | 389,01 | 1.493.563 |
| 14 Dic 2024 | 391,63 | 2,30 | 0,59% | 387,01 | 392,60 | 385,00 | 1.442.178 |
| 13 Dic 2024 | 389,33 | -10,42 | -2,61% | 396,73 | 398,24 | 389,17 | 1.569.902 |
| 12 Dic 2024 | 399,75 | 2,65 | 0,67% | 399,47 | 405,16 | 398,08 | 1.358.964 |
| 11 Dic 2024 | 397,10 | -7,69 | -1,90% | 404,00 | 407,55 | 393,00 | 2.262.659 |
| 10 Dic 2024 | 404,79 | 5,19 | 1,30% | 399,39 | 420,09 | 396,45 | 3.707.926 |
| 07 Dic 2024 | 399,60 | 54,79 | 15,89% | 378,95 | 409,70 | 377,345 | 10.949.067 |
| 06 Dic 2024 | 344,81 | 2,54 | 0,74% | 345,48 | 351,01 | 340,69 | 4.374.137 |
| 05 Dic 2024 | 342,27 | 1,61 | 0,47% | 340,00 | 342,94 | 337,145 | 2.035.407 |
| 04 Dic 2024 | 340,66 | 6,26 | 1,87% | 333,56 | 341,42 | 329,74 | 1.919.918 |
| 03 Dic 2024 | 334,40 | 13,74 | 4,28% | 323,10 | 337,30 | 321,83 | 2.329.027 |
| 29 Nov 2024 | 320,66 | 1,14 | 0,36% | 321,93 | 324,16 | 318,49 | 839.229 |
| 28 Nov 2024 | 319,52 | 0,68 | 0,21% | 319,82 | 322,8521 | 316,4123 | 1.126.317 |
| 27 Nov 2024 | 318,84 | -7,88 | -2,41% | 326,48 | 326,48 | 318,24 | 1.208.832 |
| 26 Nov 2024 | 326,72 | 9,61 | 3,03% | 319,46 | 328,71 | 318,8603 | 2.117.980 |
| 23 Nov 2024 | 317,11 | 1,97 | 0,63% | 315,14 | 327,67 | 314,64 | 1.871.673 |
| 22 Nov 2024 | 315,14 | 6,83 | 2,22% | 307,48 | 316,49 | 304,44 | 1.521.077 |
| 21 Nov 2024 | 308,31 | 6,46 | 2,14% | 300,00 | 309,17 | 298,67 | 1.403.618 |
| 20 Nov 2024 | 301,85 | -7,68 | -2,48% | 305,17 | 307,791 | 298,20 | 2.089.307 |
| 19 Nov 2024 | 309,53 | -10,48 | -3,27% | 322,00 | 322,43 | 307,89 | 1.895.611 |
| 16 Nov 2024 | 320,01 | -10,25 | -3,10% | 330,62 | 331,32 | 319,76 | 1.263.864 |
| 15 Nov 2024 | 330,26 | 1,96 | 0,60% | 328,32 | 334,575 | 324,53 | 1.577.019 |
| 14 Nov 2024 | 328,30 | 7,40 | 2,31% | 323,51 | 334,35 | 321,74 | 2.000.059 |
| 13 Nov 2024 | 320,90 | 2,44 | 0,77% | 317,00 | 322,25 | 314,12 | 1.159.171 |
| 12 Nov 2024 | 318,46 | 9,93 | 3,22% | 310,625 | 320,70 | 308,62 | 2.063.110 |
| 09 Nov 2024 | 308,53 | -6,77 | -2,15% | 315,02 | 316,00 | 308,44 | 1.972.465 |
| 08 Nov 2024 | 315,30 | 2,16 | 0,69% | 316,54 | 323,01 | 312,31 | 1.566.616 |
| 07 Nov 2024 | 313,14 | -6,09 | -1,91% | 320,00 | 320,62 | 310,30 | 2.154.707 |
| 06 Nov 2024 | 319,23 | 1,10 | 0,35% | 317,02 | 320,24 | 316,19 | 1.401.028 |
| 05 Nov 2024 | 318,13 | -3,04 | -0,95% | 320,50 | 322,4252 | 316,7057 | 2.248.962 |
| 01 Nov 2024 | 321,17 | 23,27 | 7,81% | 299,85 | 322,36 | 297,76 | 3.872.607 |
| 31 Ott 2024 | 297,90 | -5,95 | -1,96% | 302,70 | 303,7089 | 294,20 | 1.757.080 |
| 30 Ott 2024 | 303,85 | -0,97 | -0,32% | 303,46 | 308,80 | 301,701 | 1.526.958 |
| 29 Ott 2024 | 304,82 | -2,72 | -0,88% | 307,49 | 307,49 | 303,85 | 1.604.424 |
| 28 Ott 2024 | 307,54 | 3,39 | 1,11% | 306,00 | 310,1574 | 304,59 | 1.619.139 |
| 26 Ott 2024 | 304,15 | 5,16 | 1,73% | 302,81 | 313,0855 | 302,5101 | 2.593.054 |
| 25 Ott 2024 | 298,99 | 5,85 | 2,00% | 295,40 | 299,22 | 294,62 | 1.163.599 |
| 24 Ott 2024 | 293,14 | -5,74 | -1,92% | 297,00 | 297,53 | 290,71 | 1.179.008 |
| 23 Ott 2024 | 298,88 | 1,14 | 0,38% | 298,24 | 304,49 | 296,00 | 2.030.376 |
| 22 Ott 2024 | 297,74 | 6,11 | 2,10% | 291,43 | 299,1599 | 291,3073 | 2.481.505 |
| 19 Ott 2024 | 291,63 | 7,92 | 2,79% | 283,55 | 291,79 | 282,15 | 1.692.160 |
| 18 Ott 2024 | 283,71 | -10,50 | -3,57% | 294,41 | 295,64 | 283,62 | 2.670.007 |
| 17 Ott 2024 | 294,21 | 6,73 | 2,34% | 287,34 | 295,36 | 286,715 | 2.343.284 |
| 16 Ott 2024 | 287,48 | 0,72 | 0,25% | 286,38 | 292,45 | 285,27 | 1.948.305 |
| 15 Ott 2024 | 286,76 | 8,51 | 3,06% | 278,50 | 287,19 | 272,90 | 2.124.893 |
| 12 Ott 2024 | 278,245 | 4,67 | 1,71% | 272,90 | 279,05 | 272,00 | 1.485.745 |
| 11 Ott 2024 | 273,58 | -0,54 | -0,20% | 273,67 | 274,425 | 268,16 | 1.564.441 |
| 10 Ott 2024 | 274,12 | -2,47 | -0,89% | 277,54 | 278,5736 | 272,10 | 1.404.324 |
| 09 Ott 2024 | 276,59 | 4,11 | 1,51% | 270,69 | 279,00 | 268,00 | 1.951.486 |
| 08 Ott 2024 | 272,48 | 2,10 | 0,78% | 270,65 | 273,57 | 264,20 | 2.326.472 |
| 05 Ott 2024 | 270,38 | 7,82 | 2,98% | 267,77 | 274,66 | 267,12 | 2.175.625 |
| 04 Ott 2024 | 262,56 | 2,03 | 0,78% | 258,48 | 262,815 | 256,51 | 1.713.731 |
| 03 Ott 2024 | 260,53 | -5,92 | -2,22% | 264,80 | 265,68 | 259,75 | 1.710.869 |
| 02 Ott 2024 | 266,45 | -4,90 | -1,81% | 267,67 | 269,612 | 261,75 | 1.982.214 |
| 01 Ott 2024 | 271,35 | -8,66 | -3,09% | 278,00 | 281,33 | 271,10 | 1.977.576 |
| 28 Set 2024 | 280,01 | 11,19 | 4,16% | 273,22 | 283,66 | 272,01 | 2.926.048 |
| 27 Set 2024 | 268,82 | 9,08 | 3,50% | 269,00 | 270,73 | 265,7303 | 2.187.020 |
| 26 Set 2024 | 259,74 | -3,81 | -1,45% | 263,00 | 264,0273 | 257,61 | 1.740.863 |
| 25 Set 2024 | 263,55 | 3,75 | 1,44% | 266,69 | 271,76 | 262,78 | 2.223.493 |
| 24 Set 2024 | 259,80 | -2,81 | -1,07% | 263,00 | 264,11 | 259,53 | 1.716.503 |
|
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 |
