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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 175,21 | 0,30 | 0,17% | 174,98 | 178,22 | 172,905 | 439.744 |
| 10 Mar 2025 | 174,91 | -8,87 | -4,83% | 179,48 | 179,5436 | 173,07 | 539.386 |
| 08 Mar 2025 | 183,78 | 1,88 | 1,03% | 181,51 | 184,395 | 178,38 | 117.314 |
| 07 Mar 2025 | 181,90 | -7,61 | -4,02% | 184,51 | 187,14 | 181,40 | 305.505 |
| 06 Mar 2025 | 189,51 | 3,15 | 1,69% | 187,12 | 189,94 | 184,525 | 215.435 |
| 05 Mar 2025 | 186,36 | -0,03 | -0,02% | 184,85 | 190,08 | 181,77 | 306.130 |
| 04 Mar 2025 | 186,39 | -4,02 | -2,11% | 193,38 | 193,38 | 184,95 | 256.293 |
| 01 Mar 2025 | 190,41 | 1,89 | 1,00% | 187,68 | 190,75 | 186,69 | 207.849 |
| 28 Feb 2025 | 188,52 | -6,59 | -3,38% | 196,73 | 197,29 | 188,25 | 213.058 |
| 27 Feb 2025 | 195,11 | 1,75 | 0,91% | 195,00 | 197,07 | 193,8427 | 142.673 |
| 26 Feb 2025 | 193,36 | -4,19 | -2,12% | 196,33 | 196,405 | 192,02 | 244.963 |
| 25 Feb 2025 | 197,55 | -3,94 | -1,96% | 201,30 | 201,30 | 196,39 | 218.084 |
| 22 Feb 2025 | 201,49 | -6,34 | -3,05% | 208,29 | 208,4454 | 201,165 | 137.399 |
| 21 Feb 2025 | 207,83 | -2,58 | -1,23% | 209,86 | 210,12 | 206,39 | 113.304 |
| 20 Feb 2025 | 210,41 | -0,26 | -0,12% | 210,07 | 211,25 | 208,2122 | 95.068 |
| 19 Feb 2025 | 210,67 | 2,87 | 1,38% | 209,24 | 210,9165 | 208,235 | 90.285 |
| 15 Feb 2025 | 207,80 | 0,97 | 0,47% | 206,70 | 208,11 | 206,29 | 104.730 |
| 14 Feb 2025 | 206,83 | 3,75 | 1,85% | 204,84 | 207,11 | 204,27 | 177.002 |
| 13 Feb 2025 | 203,08 | 0,44 | 0,22% | 200,28 | 203,39 | 200,2169 | 62.887 |
| 12 Feb 2025 | 202,64 | 0,05 | 0,02% | 201,24 | 203,365 | 201,24 | 64.770 |
| 11 Feb 2025 | 202,59 | 2,16 | 1,08% | 202,04 | 203,15 | 202,04 | 82.922 |
| 08 Feb 2025 | 200,43 | -2,43 | -1,20% | 203,29 | 204,69 | 199,79 | 123.775 |
| 07 Feb 2025 | 202,86 | 0,90 | 0,45% | 201,51 | 203,155 | 201,1753 | 58.647 |
| 06 Feb 2025 | 201,96 | 2,04 | 1,02% | 199,33 | 202,16 | 198,80 | 85.236 |
| 05 Feb 2025 | 199,92 | 3,12 | 1,59% | 197,90 | 200,3837 | 197,90 | 72.150 |
| 04 Feb 2025 | 196,80 | -2,17 | -1,09% | 193,99 | 198,28 | 193,92 | 172.074 |
| 01 Feb 2025 | 198,97 | 0,85 | 0,43% | 200,41 | 202,6499 | 198,13 | 321.653 |
| 31 Gen 2025 | 198,12 | 2,12 | 1,08% | 197,18 | 199,26 | 196,61 | 133.952 |
| 30 Gen 2025 | 196,00 | -0,49 | -0,25% | 197,31 | 197,31 | 194,44 | 122.730 |
| 29 Gen 2025 | 196,49 | 2,74 | 1,41% | 193,72 | 197,4173 | 191,74 | 244.588 |
| 28 Gen 2025 | 193,75 | -5,93 | -2,97% | 193,06 | 196,289 | 191,12 | 157.102 |
| 25 Gen 2025 | 199,68 | -2,62 | -1,30% | 201,76 | 201,87 | 199,51 | 148.316 |
| 24 Gen 2025 | 202,30 | 0,00 | 0,00% | 202,30 | 202,30 | 202,30 | 0 |
| 23 Gen 2025 | 202,30 | 3,44 | 1,73% | 200,61 | 203,16 | 200,61 | 110.995 |
| 22 Gen 2025 | 198,86 | 2,23 | 1,13% | 198,13 | 200,1582 | 196,8961 | 163.902 |
| 18 Gen 2025 | 196,63 | 3,61 | 1,87% | 197,24 | 197,26 | 195,4817 | 128.191 |
| 17 Gen 2025 | 193,02 | 0,28 | 0,15% | 194,07 | 195,29 | 192,72 | 93.558 |
| 16 Gen 2025 | 192,74 | 3,61 | 1,91% | 192,48 | 194,06 | 192,25 | 264.653 |
| 15 Gen 2025 | 189,13 | 1,86 | 0,99% | 189,10 | 189,65 | 187,09 | 167.995 |
| 14 Gen 2025 | 187,27 | -1,57 | -0,83% | 185,74 | 187,60 | 185,36 | 227.082 |
| 11 Gen 2025 | 188,84 | -3,27 | -1,70% | 189,71 | 190,1084 | 187,585 | 203.549 |
| 09 Gen 2025 | 192,11 | -1,10 | -0,57% | 192,13 | 192,84 | 190,3376 | 115.138 |
| 08 Gen 2025 | 193,21 | -3,15 | -1,60% | 197,30 | 197,30 | 192,0856 | 120.845 |
| 07 Gen 2025 | 196,36 | 3,53 | 1,83% | 196,16 | 198,25 | 195,62 | 226.256 |
| 04 Gen 2025 | 192,83 | 4,21 | 2,23% | 189,66 | 193,255 | 189,65 | 146.678 |
| 03 Gen 2025 | 188,62 | 0,34 | 0,18% | 190,03 | 191,0896 | 187,038 | 128.191 |
| 01 Gen 2025 | 188,28 | -1,36 | -0,72% | 190,13 | 190,55 | 187,30 | 116.947 |
| 31 Dic 2024 | 189,64 | -3,01 | -1,56% | 189,82 | 190,9292 | 187,90 | 196.150 |
| 28 Dic 2024 | 192,65 | -2,68 | -1,37% | 193,93 | 193,93 | 190,95 | 93.881 |
| 27 Dic 2024 | 195,33 | -0,10 | -0,05% | 194,33 | 195,97 | 194,20 | 57.695 |
| 24 Dic 2024 | 195,43 | 1,73 | 0,89% | 194,13 | 195,75 | 193,83 | 75.462 |
| 24 Dic 2024 | 193,70 | 1,67 | 0,87% | 192,34 | 193,70 | 191,48 | 78.596 |
| 21 Dic 2024 | 192,03 | 2,05 | 1,08% | 187,77 | 193,89 | 187,77 | 164.798 |
| 20 Dic 2024 | 189,98 | -1,40 | -0,73% | 193,06 | 193,43 | 189,70 | 137.323 |
| 19 Dic 2024 | 191,38 | -8,56 | -4,28% | 200,10 | 200,43 | 190,81 | 195.714 |
| 18 Dic 2024 | 199,94 | -2,04 | -1,01% | 200,90 | 201,599 | 199,60 | 107.219 |
| 17 Dic 2024 | 201,98 | 2,41 | 1,21% | 199,20 | 202,228 | 198,63 | 112.870 |
| 14 Dic 2024 | 199,57 | -0,08 | -0,04% | 200,09 | 200,88 | 198,02 | 280.791 |
| 13 Dic 2024 | 199,65 | -0,69 | -0,34% | 198,93 | 199,87 | 198,675 | 89.699 |
|
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 |
