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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 70,41 | -0,95 | -1,33% | 71,36 | 73,26 | 67,94 | 2.756.561 |
| 07 Mar 2025 | 71,36 | -5,74 | -7,44% | 75,50 | 75,615 | 70,86 | 3.553.402 |
| 06 Mar 2025 | 77,10 | 0,02 | 0,03% | 75,00 | 77,24 | 74,7175 | 4.104.763 |
| 05 Mar 2025 | 77,08 | -0,36 | -0,46% | 75,97 | 79,50 | 74,2081 | 3.414.922 |
| 04 Mar 2025 | 77,44 | 0,55 | 0,72% | 77,81 | 79,99 | 76,82 | 4.538.249 |
| 01 Mar 2025 | 76,89 | 0,35 | 0,46% | 75,80 | 77,23 | 74,51 | 4.723.398 |
| 28 Feb 2025 | 76,54 | 7,19 | 10,37% | 79,90 | 79,90 | 74,64 | 9.626.229 |
| 27 Feb 2025 | 69,35 | 2,43 | 3,63% | 67,87 | 69,85 | 67,39 | 3.790.894 |
| 26 Feb 2025 | 66,92 | -1,51 | -2,21% | 67,95 | 67,95 | 65,65 | 2.470.215 |
| 25 Feb 2025 | 68,43 | -1,31 | -1,88% | 69,59 | 69,81 | 66,60 | 2.572.693 |
| 22 Feb 2025 | 69,74 | -2,35 | -3,26% | 72,01 | 72,11 | 69,33 | 1.687.150 |
| 21 Feb 2025 | 72,09 | 0,02 | 0,03% | 72,21 | 72,46 | 69,60 | 1.318.463 |
| 20 Feb 2025 | 72,07 | -0,13 | -0,18% | 72,13 | 72,44 | 70,65 | 1.309.785 |
| 19 Feb 2025 | 72,20 | 1,73 | 2,45% | 70,75 | 72,33 | 70,60 | 1.051.106 |
| 15 Feb 2025 | 70,47 | -0,34 | -0,48% | 70,39 | 70,57 | 69,305 | 1.694.926 |
| 14 Feb 2025 | 70,81 | 0,53 | 0,75% | 70,85 | 71,18 | 70,04 | 1.006.172 |
| 13 Feb 2025 | 70,28 | -1,31 | -1,83% | 70,49 | 71,185 | 69,66 | 1.262.853 |
| 12 Feb 2025 | 71,59 | -0,16 | -0,22% | 71,52 | 72,18 | 71,01 | 2.026.654 |
| 11 Feb 2025 | 71,75 | 1,22 | 1,73% | 71,15 | 72,1501 | 70,8214 | 1.423.931 |
| 08 Feb 2025 | 70,53 | -0,32 | -0,45% | 71,41 | 71,93 | 69,90 | 1.416.214 |
| 07 Feb 2025 | 70,85 | -0,74 | -1,03% | 71,87 | 71,87 | 70,19 | 1.143.440 |
| 06 Feb 2025 | 71,59 | 0,65 | 0,92% | 70,94 | 72,04 | 70,64 | 1.701.945 |
| 05 Feb 2025 | 70,94 | 2,17 | 3,16% | 69,28 | 71,01 | 69,13 | 2.251.857 |
| 04 Feb 2025 | 68,77 | 0,00 | 0,01% | 66,71 | 69,70 | 66,70 | 1.665.620 |
| 01 Feb 2025 | 68,765 | 0,75 | 1,11% | 68,43 | 69,98 | 68,08 | 3.344.064 |
| 31 Gen 2025 | 68,01 | 0,25 | 0,37% | 67,64 | 68,165 | 66,36 | 1.981.801 |
| 30 Gen 2025 | 67,76 | -0,57 | -0,83% | 68,65 | 68,88 | 66,7775 | 1.907.820 |
| 29 Gen 2025 | 68,33 | 5,36 | 8,51% | 63,64 | 68,56 | 63,64 | 3.008.430 |
| 28 Gen 2025 | 62,97 | -1,72 | -2,66% | 62,89 | 64,35 | 62,09 | 2.036.881 |
| 25 Gen 2025 | 64,69 | -1,75 | -2,63% | 65,51 | 65,77 | 64,42 | 1.860.330 |
| 24 Gen 2025 | 66,44 | 0,00 | 0,00% | 66,44 | 66,44 | 66,44 | 0 |
| 23 Gen 2025 | 66,44 | 1,00 | 1,53% | 66,19 | 66,96 | 65,9095 | 1.796.298 |
| 22 Gen 2025 | 65,44 | 0,30 | 0,46% | 65,72 | 66,2029 | 63,97 | 1.762.762 |
| 18 Gen 2025 | 65,14 | -1,41 | -2,12% | 66,65 | 66,97 | 65,06 | 1.613.618 |
| 17 Gen 2025 | 66,55 | 0,69 | 1,05% | 65,95 | 67,23 | 65,95 | 1.950.138 |
| 16 Gen 2025 | 65,86 | 2,81 | 4,46% | 63,43 | 66,0999 | 63,12 | 2.328.774 |
| 15 Gen 2025 | 63,05 | 0,44 | 0,70% | 62,87 | 63,77 | 62,33 | 2.006.763 |
| 14 Gen 2025 | 62,61 | 0,38 | 0,61% | 61,66 | 62,78 | 60,92 | 1.786.123 |
| 11 Gen 2025 | 62,23 | -0,18 | -0,29% | 61,29 | 62,67 | 61,26 | 1.606.698 |
| 09 Gen 2025 | 62,41 | 0,24 | 0,39% | 62,10 | 62,45 | 61,32 | 1.824.419 |
| 08 Gen 2025 | 62,17 | -1,94 | -3,03% | 64,51 | 64,56 | 61,55 | 1.716.287 |
| 07 Gen 2025 | 64,11 | 1,43 | 2,28% | 63,41 | 64,40 | 62,96 | 1.762.754 |
| 04 Gen 2025 | 62,68 | 1,40 | 2,28% | 61,65 | 62,95 | 61,52 | 1.444.669 |
| 03 Gen 2025 | 61,28 | 0,10 | 0,16% | 61,60 | 62,04 | 60,42 | 2.167.659 |
| 01 Gen 2025 | 61,18 | -0,39 | -0,63% | 61,65 | 61,77 | 60,77 | 1.701.543 |
| 31 Dic 2024 | 61,57 | -0,96 | -1,54% | 61,25 | 62,40 | 60,95 | 2.173.890 |
| 28 Dic 2024 | 62,53 | -1,14 | -1,79% | 63,60 | 63,62 | 61,78 | 1.211.127 |
| 27 Dic 2024 | 63,67 | -0,78 | -1,21% | 64,25 | 64,53 | 63,51 | 962.753 |
| 24 Dic 2024 | 64,45 | -0,12 | -0,19% | 64,58 | 64,68 | 63,98 | 507.940 |
| 24 Dic 2024 | 64,57 | -0,50 | -0,77% | 65,03 | 65,29 | 64,26 | 887.075 |
| 21 Dic 2024 | 65,07 | 1,17 | 1,83% | 63,40 | 65,82 | 63,23 | 4.806.056 |
| 20 Dic 2024 | 63,90 | 0,57 | 0,90% | 63,91 | 64,86 | 63,26 | 2.540.000 |
| 19 Dic 2024 | 63,33 | -2,81 | -4,25% | 66,20 | 66,67 | 63,00 | 2.996.256 |
| 18 Dic 2024 | 66,14 | -0,15 | -0,23% | 66,95 | 67,75 | 65,82 | 3.245.389 |
| 17 Dic 2024 | 66,29 | 0,24 | 0,36% | 65,75 | 66,72 | 65,035 | 2.260.320 |
| 14 Dic 2024 | 66,05 | -2,71 | -3,94% | 68,76 | 68,835 | 65,40 | 2.448.183 |
| 13 Dic 2024 | 68,76 | 3,98 | 6,14% | 65,20 | 70,20 | 65,13 | 11.887.586 |
| 12 Dic 2024 | 64,78 | 0,61 | 0,95% | 63,97 | 65,906 | 63,62 | 3.875.183 |
| 11 Dic 2024 | 64,17 | -1,15 | -1,76% | 64,84 | 66,18 | 63,59 | 2.460.130 |
|
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 |
