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 | 222,56 | 8,09 | 3,77% | 215,83 | 223,80 | 212,5001 | 4.242.643 |
| 07 Mar 2025 | 214,47 | -2,30 | -1,06% | 212,38 | 219,45 | 210,67 | 3.439.306 |
| 06 Mar 2025 | 216,77 | 5,61 | 2,66% | 212,57 | 217,555 | 208,67 | 2.586.325 |
| 05 Mar 2025 | 211,16 | -5,37 | -2,48% | 216,66 | 218,11 | 210,72 | 4.065.095 |
| 04 Mar 2025 | 216,53 | 0,94 | 0,44% | 220,00 | 222,79 | 213,48 | 4.582.544 |
| 01 Mar 2025 | 215,59 | -1,28 | -0,59% | 218,765 | 221,15 | 213,63 | 4.201.196 |
| 28 Feb 2025 | 216,87 | -12,51 | -5,45% | 228,65 | 229,30 | 216,46 | 3.573.843 |
| 27 Feb 2025 | 229,38 | 0,82 | 0,36% | 229,29 | 230,70 | 225,38 | 2.609.855 |
| 26 Feb 2025 | 228,56 | -4,59 | -1,97% | 233,37 | 235,70 | 228,02 | 2.999.767 |
| 25 Feb 2025 | 233,15 | -3,37 | -1,42% | 237,25 | 238,63 | 232,87 | 3.066.258 |
| 22 Feb 2025 | 236,52 | -9,34 | -3,80% | 247,21 | 248,00 | 236,22 | 5.304.519 |
| 21 Feb 2025 | 245,86 | 0,28 | 0,11% | 255,00 | 255,02 | 244,08 | 4.148.005 |
| 20 Feb 2025 | 245,58 | 16,72 | 7,31% | 230,87 | 246,7999 | 229,55 | 5.344.984 |
| 19 Feb 2025 | 228,86 | 4,72 | 2,11% | 228,74 | 234,085 | 227,795 | 4.137.587 |
| 15 Feb 2025 | 224,14 | 4,55 | 2,07% | 220,80 | 226,44 | 220,435 | 3.073.301 |
| 14 Feb 2025 | 219,59 | -0,20 | -0,09% | 219,21 | 221,28 | 216,64 | 2.761.309 |
| 13 Feb 2025 | 219,79 | 8,82 | 4,18% | 216,40 | 221,49 | 212,63 | 3.136.697 |
| 12 Feb 2025 | 210,97 | 0,92 | 0,44% | 208,32 | 213,64 | 207,6391 | 1.271.201 |
| 11 Feb 2025 | 210,05 | -2,88 | -1,35% | 214,20 | 215,07 | 208,76 | 2.411.900 |
| 08 Feb 2025 | 212,93 | -3,89 | -1,79% | 215,34 | 217,52 | 211,27 | 2.109.989 |
| 07 Feb 2025 | 216,82 | 3,58 | 1,68% | 216,50 | 220,62 | 214,655 | 2.928.607 |
| 06 Feb 2025 | 213,24 | 10,84 | 5,36% | 201,76 | 214,13 | 201,58 | 4.448.179 |
| 05 Feb 2025 | 202,40 | -2,33 | -1,14% | 203,98 | 203,98 | 198,87 | 3.425.969 |
| 04 Feb 2025 | 204,73 | -3,82 | -1,83% | 200,72 | 207,06 | 198,21 | 4.442.850 |
| 01 Feb 2025 | 208,55 | -2,84 | -1,34% | 212,00 | 215,715 | 208,31 | 3.019.620 |
| 31 Gen 2025 | 211,39 | -1,62 | -0,76% | 211,64 | 212,76 | 206,81 | 3.303.979 |
| 30 Gen 2025 | 213,01 | -0,42 | -0,20% | 213,23 | 215,74 | 211,74 | 1.739.233 |
| 29 Gen 2025 | 213,43 | -1,65 | -0,77% | 214,00 | 215,71 | 208,30 | 2.443.712 |
| 28 Gen 2025 | 215,08 | 1,65 | 0,77% | 215,30 | 219,74 | 212,38 | 4.484.885 |
| 25 Gen 2025 | 213,43 | -2,66 | -1,23% | 216,45 | 217,455 | 211,57 | 2.741.786 |
| 24 Gen 2025 | 216,09 | 0,00 | 0,00% | 216,09 | 216,09 | 216,09 | 0 |
| 23 Gen 2025 | 216,09 | 1,21 | 0,56% | 215,185 | 219,635 | 214,09 | 2.255.747 |
| 22 Gen 2025 | 214,88 | -0,48 | -0,22% | 215,12 | 216,7474 | 213,33 | 3.196.090 |
| 18 Gen 2025 | 215,36 | 4,60 | 2,18% | 216,41 | 217,31 | 213,97 | 1.921.437 |
| 17 Gen 2025 | 210,76 | -2,80 | -1,31% | 215,25 | 215,42 | 209,78 | 1.631.859 |
| 16 Gen 2025 | 213,56 | 2,93 | 1,39% | 215,26 | 216,6618 | 213,49 | 3.142.610 |
| 15 Gen 2025 | 210,63 | 3,80 | 1,84% | 208,58 | 210,65 | 206,73 | 1.511.495 |
| 14 Gen 2025 | 206,83 | 0,08 | 0,04% | 203,12 | 207,21 | 202,25 | 1.629.588 |
| 11 Gen 2025 | 206,75 | -2,97 | -1,42% | 209,28 | 211,32 | 206,38 | 2.451.797 |
| 09 Gen 2025 | 209,72 | -2,86 | -1,35% | 212,655 | 212,655 | 207,34 | 2.279.709 |
| 08 Gen 2025 | 212,58 | -0,83 | -0,39% | 215,00 | 218,9373 | 211,24 | 2.281.819 |
| 07 Gen 2025 | 213,41 | 4,55 | 2,18% | 211,81 | 215,89 | 211,06 | 1.947.723 |
| 04 Gen 2025 | 208,86 | 2,65 | 1,29% | 206,76 | 210,14 | 205,00 | 2.289.112 |
| 03 Gen 2025 | 206,21 | -1,64 | -0,79% | 209,61 | 211,60 | 205,23 | 1.456.401 |
| 01 Gen 2025 | 207,85 | 0,38 | 0,18% | 208,74 | 209,49 | 206,335 | 1.154.488 |
| 31 Dic 2024 | 207,47 | -6,29 | -2,94% | 211,93 | 211,93 | 206,79 | 1.814.004 |
| 28 Dic 2024 | 213,76 | -1,28 | -0,60% | 214,07 | 214,95 | 211,67 | 1.150.950 |
| 27 Dic 2024 | 215,04 | -0,36 | -0,17% | 213,00 | 217,38 | 213,00 | 885.682 |
| 24 Dic 2024 | 215,40 | 1,31 | 0,61% | 214,92 | 215,40 | 212,31 | 790.912 |
| 24 Dic 2024 | 214,09 | 3,85 | 1,83% | 210,50 | 214,84 | 210,50 | 1.730.454 |
| 21 Dic 2024 | 210,24 | 2,97 | 1,43% | 205,26 | 213,47 | 204,72 | 5.710.246 |
| 20 Dic 2024 | 207,27 | -3,02 | -1,44% | 211,159 | 213,4599 | 206,97 | 2.706.327 |
| 19 Dic 2024 | 210,29 | -8,73 | -3,99% | 219,08 | 223,36 | 209,29 | 3.587.073 |
| 18 Dic 2024 | 219,02 | 0,84 | 0,39% | 218,96 | 223,18 | 217,61 | 3.566.099 |
| 17 Dic 2024 | 218,18 | 1,34 | 0,62% | 217,11 | 220,65 | 214,79 | 2.890.113 |
| 14 Dic 2024 | 216,84 | -0,89 | -0,41% | 215,49 | 218,31 | 215,05 | 2.821.704 |
| 13 Dic 2024 | 217,73 | -2,11 | -0,96% | 215,98 | 219,62 | 215,43 | 1.734.758 |
| 12 Dic 2024 | 219,84 | 1,90 | 0,87% | 220,10 | 221,92 | 217,76 | 2.467.357 |
| 11 Dic 2024 | 217,94 | -5,67 | -2,54% | 223,914 | 223,914 | 217,05 | 1.703.640 |
| 10 Dic 2024 | 223,61 | 4,95 | 2,26% | 217,21 | 225,99 | 217,21 | 2.100.129 |
|
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 |
