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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 192,98 | -71,15 | -26,94% | 206,20 | 212,005 | 192,79 | 14.205.519 |
| 06 Mar 2025 | 264,13 | 9,75 | 3,83% | 254,31 | 264,79 | 249,68 | 3.732.029 |
| 05 Mar 2025 | 254,38 | -4,64 | -1,79% | 257,98 | 258,02 | 246,665 | 1.682.512 |
| 04 Mar 2025 | 259,02 | -8,41 | -3,14% | 270,63 | 275,5378 | 256,70 | 1.584.012 |
| 01 Mar 2025 | 267,43 | 5,02 | 1,91% | 260,32 | 267,70 | 258,0601 | 1.339.241 |
| 28 Feb 2025 | 262,41 | -5,89 | -2,20% | 277,00 | 279,87 | 262,32 | 1.389.242 |
| 27 Feb 2025 | 268,30 | 8,59 | 3,31% | 262,98 | 271,02 | 261,8001 | 1.178.387 |
| 26 Feb 2025 | 259,71 | -7,39 | -2,77% | 261,43 | 265,30 | 253,00 | 1.398.634 |
| 25 Feb 2025 | 267,10 | -6,16 | -2,25% | 274,35 | 275,00 | 257,65 | 1.464.462 |
| 22 Feb 2025 | 273,26 | -16,74 | -5,77% | 288,99 | 288,99 | 272,69 | 1.581.480 |
| 21 Feb 2025 | 290,00 | -5,00 | -1,69% | 293,88 | 294,71 | 277,03 | 1.523.069 |
| 20 Feb 2025 | 295,00 | -3,52 | -1,18% | 297,54 | 298,00 | 289,86 | 1.056.714 |
| 19 Feb 2025 | 298,515 | 8,88 | 3,07% | 292,05 | 298,92 | 287,46 | 1.086.645 |
| 15 Feb 2025 | 289,63 | -3,34 | -1,14% | 291,00 | 292,0465 | 283,34 | 1.248.345 |
| 14 Feb 2025 | 292,97 | 0,51 | 0,17% | 292,41 | 294,00 | 282,17 | 1.493.562 |
| 13 Feb 2025 | 292,46 | 6,34 | 2,22% | 285,00 | 293,16 | 279,7646 | 1.280.116 |
| 12 Feb 2025 | 286,12 | -0,24 | -0,08% | 285,87 | 292,95 | 284,26 | 1.238.439 |
| 11 Feb 2025 | 286,36 | 8,49 | 3,06% | 281,62 | 288,54 | 280,82 | 1.138.005 |
| 08 Feb 2025 | 277,87 | -0,23 | -0,08% | 278,56 | 283,96 | 275,86 | 1.400.019 |
| 07 Feb 2025 | 278,10 | -3,93 | -1,39% | 282,13 | 286,49 | 277,59 | 1.078.425 |
| 06 Feb 2025 | 282,03 | 6,06 | 2,20% | 273,00 | 284,01 | 270,62 | 1.514.217 |
| 05 Feb 2025 | 275,97 | 7,14 | 2,66% | 268,34 | 277,17 | 268,0301 | 1.275.063 |
| 04 Feb 2025 | 268,83 | -4,49 | -1,64% | 266,00 | 272,62 | 262,09 | 1.302.953 |
| 01 Feb 2025 | 273,32 | 2,25 | 0,83% | 274,38 | 281,36 | 272,51 | 1.545.559 |
| 31 Gen 2025 | 271,07 | -7,26 | -2,61% | 272,66 | 273,222 | 259,69 | 2.232.630 |
| 30 Gen 2025 | 278,33 | -5,67 | -2,00% | 283,11 | 283,58 | 272,55 | 1.697.759 |
| 29 Gen 2025 | 284,00 | 19,42 | 7,34% | 267,58 | 286,83 | 263,88 | 3.445.530 |
| 28 Gen 2025 | 264,58 | 2,72 | 1,04% | 255,00 | 277,73 | 255,00 | 2.353.742 |
| 25 Gen 2025 | 261,86 | 1,16 | 0,44% | 262,86 | 264,27 | 258,68 | 812.461 |
| 24 Gen 2025 | 260,70 | 0,00 | 0,00% | 260,70 | 260,70 | 260,70 | 0 |
| 23 Gen 2025 | 260,70 | 2,84 | 1,10% | 261,50 | 265,525 | 258,8551 | 1.247.306 |
| 22 Gen 2025 | 257,86 | 4,75 | 1,88% | 257,07 | 265,285 | 256,00 | 2.032.032 |
| 18 Gen 2025 | 253,11 | 5,15 | 2,08% | 255,17 | 257,324 | 250,162 | 1.402.405 |
| 17 Gen 2025 | 247,96 | 5,05 | 2,08% | 248,60 | 251,6399 | 242,12 | 1.164.616 |
| 16 Gen 2025 | 242,91 | 0,50 | 0,21% | 247,39 | 250,46 | 242,73 | 1.065.805 |
| 15 Gen 2025 | 242,41 | 2,22 | 0,92% | 244,70 | 249,59 | 240,41 | 1.087.812 |
| 14 Gen 2025 | 240,19 | -5,03 | -2,05% | 242,67 | 243,52 | 235,30 | 1.929.128 |
| 11 Gen 2025 | 245,22 | -3,46 | -1,39% | 243,79 | 247,3065 | 240,00 | 1.247.569 |
| 09 Gen 2025 | 248,68 | 2,72 | 1,11% | 244,38 | 250,54 | 242,46 | 1.042.042 |
| 08 Gen 2025 | 245,96 | -6,90 | -2,73% | 254,19 | 256,40 | 242,925 | 1.415.632 |
| 07 Gen 2025 | 252,86 | 6,47 | 2,63% | 254,10 | 259,88 | 251,20 | 1.932.041 |
| 04 Gen 2025 | 246,39 | 1,77 | 0,72% | 247,01 | 250,22 | 239,7325 | 1.531.582 |
| 03 Gen 2025 | 244,62 | 11,81 | 5,07% | 234,09 | 247,00 | 234,09 | 2.593.807 |
| 01 Gen 2025 | 232,81 | -1,10 | -0,47% | 234,82 | 236,75 | 231,80 | 1.714.026 |
| 31 Dic 2024 | 233,91 | -4,44 | -1,86% | 234,26 | 235,825 | 229,40 | 3.065.764 |
| 28 Dic 2024 | 238,35 | -5,15 | -2,11% | 242,91 | 244,80 | 234,07 | 2.775.866 |
| 27 Dic 2024 | 243,50 | 0,50 | 0,21% | 242,03 | 244,19 | 240,15 | 1.890.801 |
| 24 Dic 2024 | 243,00 | 0,08 | 0,03% | 243,45 | 244,56 | 240,50 | 1.397.124 |
| 24 Dic 2024 | 242,92 | -2,71 | -1,10% | 246,51 | 246,51 | 240,88 | 2.813.344 |
| 21 Dic 2024 | 245,63 | 0,63 | 0,26% | 241,13 | 248,57 | 239,18 | 3.306.655 |
| 20 Dic 2024 | 245,00 | -7,67 | -3,04% | 252,48 | 255,90 | 243,30 | 2.599.033 |
| 19 Dic 2024 | 252,67 | -12,43 | -4,69% | 264,73 | 265,13 | 249,11 | 2.569.781 |
| 18 Dic 2024 | 265,10 | -0,53 | -0,20% | 266,99 | 269,49 | 263,1001 | 1.780.152 |
| 17 Dic 2024 | 265,63 | -1,56 | -0,58% | 265,00 | 274,71 | 260,30 | 3.027.974 |
| 14 Dic 2024 | 267,19 | -21,42 | -7,42% | 288,61 | 290,635 | 265,26 | 5.090.811 |
| 13 Dic 2024 | 288,61 | -8,59 | -2,89% | 292,70 | 294,62 | 284,8251 | 2.748.977 |
| 12 Dic 2024 | 297,20 | 6,30 | 2,17% | 297,71 | 305,1479 | 295,11 | 3.638.855 |
| 11 Dic 2024 | 290,90 | -59,23 | -16,92% | 323,00 | 323,47 | 289,46 | 10.284.867 |
| 10 Dic 2024 | 350,13 | 6,73 | 1,96% | 355,51 | 370,00 | 345,98 | 6.362.603 |
|
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 |
