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 Feb 2025 | 365,82 | -1,40 | -0,38% | 367,21 | 369,5293 | 359,10 | 1.443.845 |
| 20 Feb 2025 | 367,22 | -5,22 | -1,40% | 370,11 | 374,41 | 362,87 | 1.422.760 |
| 19 Feb 2025 | 372,44 | 5,76 | 1,57% | 362,70 | 372,94 | 359,51 | 1.944.028 |
| 15 Feb 2025 | 366,68 | -24,17 | -6,18% | 393,33 | 393,52 | 365,62 | 3.282.253 |
| 14 Feb 2025 | 390,85 | -4,31 | -1,09% | 400,01 | 400,01 | 390,025 | 1.528.385 |
| 13 Feb 2025 | 395,16 | -2,47 | -0,62% | 392,945 | 399,78 | 390,97 | 1.150.104 |
| 12 Feb 2025 | 397,63 | -2,08 | -0,52% | 398,17 | 403,21 | 397,1339 | 878.383 |
| 11 Feb 2025 | 399,71 | 1,61 | 0,40% | 398,10 | 401,07 | 387,28 | 1.341.664 |
| 08 Feb 2025 | 398,10 | -13,73 | -3,33% | 410,40 | 412,32 | 396,735 | 1.429.481 |
| 07 Feb 2025 | 411,83 | -0,97 | -0,23% | 416,25 | 417,115 | 407,76 | 1.236.240 |
| 06 Feb 2025 | 412,80 | -3,10 | -0,75% | 415,74 | 417,00 | 411,0674 | 1.185.161 |
| 05 Feb 2025 | 415,90 | 5,61 | 1,37% | 412,331 | 417,91 | 411,68 | 1.045.328 |
| 04 Feb 2025 | 410,29 | -3,91 | -0,94% | 406,6175 | 413,1399 | 399,4804 | 1.593.323 |
| 01 Feb 2025 | 414,20 | -6,96 | -1,65% | 419,11 | 422,87 | 412,005 | 1.297.426 |
| 31 Gen 2025 | 421,16 | 10,00 | 2,43% | 414,88 | 423,32 | 413,51 | 1.519.592 |
| 30 Gen 2025 | 411,16 | 1,74 | 0,42% | 410,38 | 413,55 | 407,60 | 976.647 |
| 29 Gen 2025 | 409,42 | 6,52 | 1,62% | 404,39 | 416,00 | 403,235 | 1.644.802 |
| 28 Gen 2025 | 402,90 | 2,87 | 0,72% | 395,48 | 408,05 | 394,55 | 2.293.032 |
| 25 Gen 2025 | 400,03 | 17,21 | 4,50% | 390,12 | 400,79 | 385,73 | 1.967.478 |
| 24 Gen 2025 | 382,82 | 0,00 | 0,00% | 382,82 | 382,82 | 382,82 | 0 |
| 23 Gen 2025 | 382,82 | 10,01 | 2,69% | 372,27 | 383,38 | 371,48 | 1.789.952 |
| 22 Gen 2025 | 372,81 | -0,89 | -0,24% | 374,12 | 377,73 | 367,2001 | 2.081.260 |
| 18 Gen 2025 | 373,70 | 2,71 | 0,73% | 378,265 | 378,53 | 373,04 | 1.340.504 |
| 17 Gen 2025 | 370,99 | -5,67 | -1,51% | 377,88 | 377,88 | 367,15 | 1.805.030 |
| 16 Gen 2025 | 376,66 | -12,08 | -3,11% | 391,54 | 393,35 | 374,40 | 2.194.457 |
| 15 Gen 2025 | 388,74 | -10,12 | -2,54% | 400,00 | 401,9499 | 384,06 | 2.531.417 |
| 14 Gen 2025 | 398,86 | 3,39 | 0,86% | 401,88 | 404,75 | 389,484 | 2.085.438 |
| 11 Gen 2025 | 395,47 | 2,55 | 0,65% | 394,755 | 397,35 | 388,671 | 1.290.373 |
| 09 Gen 2025 | 392,92 | -0,54 | -0,14% | 390,51 | 393,22 | 386,18 | 947.227 |
| 08 Gen 2025 | 393,46 | -1,85 | -0,47% | 404,50 | 414,82 | 393,15 | 1.775.598 |
| 07 Gen 2025 | 395,31 | 17,13 | 4,53% | 391,00 | 396,59 | 388,7723 | 1.685.996 |
| 04 Gen 2025 | 378,18 | 5,87 | 1,58% | 375,00 | 382,03 | 373,765 | 1.000.625 |
| 03 Gen 2025 | 372,31 | -10,10 | -2,64% | 381,50 | 385,28 | 371,48 | 1.366.920 |
| 01 Gen 2025 | 382,41 | -1,64 | -0,43% | 384,06 | 386,36 | 380,26 | 1.027.832 |
| 31 Dic 2024 | 384,05 | -2,62 | -0,68% | 380,03 | 389,19 | 377,54 | 1.240.228 |
| 28 Dic 2024 | 386,67 | 0,85 | 0,22% | 385,24 | 387,48 | 382,18 | 1.044.757 |
| 27 Dic 2024 | 385,82 | 0,13 | 0,03% | 384,00 | 389,86 | 384,00 | 1.012.962 |
| 24 Dic 2024 | 385,69 | 2,20 | 0,57% | 385,205 | 386,88 | 383,21 | 496.443 |
| 24 Dic 2024 | 383,49 | 4,07 | 1,07% | 379,90 | 388,4048 | 376,79 | 1.892.878 |
| 21 Dic 2024 | 379,42 | 5,88 | 1,57% | 367,17 | 384,1599 | 366,95 | 2.954.157 |
| 20 Dic 2024 | 373,54 | 1,47 | 0,40% | 375,00 | 377,50 | 368,66 | 1.988.563 |
| 19 Dic 2024 | 372,07 | -18,52 | -4,74% | 387,09 | 389,67 | 371,88 | 2.073.176 |
| 18 Dic 2024 | 390,59 | 0,85 | 0,22% | 386,11 | 391,49 | 382,00 | 1.373.980 |
| 17 Dic 2024 | 389,74 | -1,89 | -0,48% | 392,00 | 397,66 | 389,01 | 1.456.143 |
| 14 Dic 2024 | 391,63 | 2,30 | 0,59% | 387,01 | 392,60 | 385,55 | 1.425.082 |
| 13 Dic 2024 | 389,33 | -10,42 | -2,61% | 395,58 | 397,50 | 389,17 | 1.544.339 |
| 12 Dic 2024 | 399,75 | 2,65 | 0,67% | 401,00 | 405,16 | 399,17 | 1.317.984 |
| 11 Dic 2024 | 397,10 | -7,69 | -1,90% | 404,69 | 407,55 | 393,00 | 2.230.477 |
| 10 Dic 2024 | 404,79 | 5,19 | 1,30% | 399,39 | 420,09 | 398,45 | 3.569.054 |
| 07 Dic 2024 | 399,60 | 54,79 | 15,89% | 378,95 | 409,70 | 377,345 | 10.552.895 |
| 06 Dic 2024 | 344,81 | 2,54 | 0,74% | 347,11 | 351,01 | 340,69 | 4.279.006 |
| 05 Dic 2024 | 342,27 | 1,61 | 0,47% | 340,00 | 342,94 | 337,53 | 1.965.717 |
| 04 Dic 2024 | 340,66 | 6,26 | 1,87% | 333,56 | 341,42 | 329,74 | 1.884.326 |
| 03 Dic 2024 | 334,40 | 13,74 | 4,28% | 323,10 | 337,30 | 322,91 | 2.278.630 |
| 29 Nov 2024 | 320,66 | 1,14 | 0,36% | 320,05 | 324,16 | 318,49 | 818.489 |
| 28 Nov 2024 | 319,52 | 0,68 | 0,21% | 320,875 | 322,8521 | 316,4123 | 1.097.308 |
| 27 Nov 2024 | 318,84 | -7,88 | -2,41% | 326,48 | 326,48 | 318,24 | 1.176.728 |
| 26 Nov 2024 | 326,72 | 9,61 | 3,03% | 319,46 | 328,71 | 318,8603 | 2.097.574 |
|
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 |
