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 |
|---|---|---|---|---|---|---|---|
| 18 Giu 2024 | 272,48 | 4,59 | 1,71% | 270,43 | 273,21 | 266,9186 | 7.497.147 |
| 15 Giu 2024 | 267,89 | 0,68 | 0,25% | 265,40 | 268,589 | 264,62 | 6.251.926 |
| 14 Giu 2024 | 267,21 | 4,12 | 1,57% | 266,79 | 268,1399 | 263,96 | 7.645.217 |
| 13 Giu 2024 | 263,09 | 7,61 | 2,98% | 260,57 | 264,55 | 260,38 | 7.743.327 |
| 12 Giu 2024 | 255,48 | -0,38 | -0,15% | 255,00 | 255,89 | 251,85 | 6.115.587 |
| 11 Giu 2024 | 255,86 | 3,65 | 1,45% | 251,10 | 256,72 | 250,085 | 6.349.010 |
| 08 Giu 2024 | 252,21 | -0,20 | -0,08% | 250,84 | 254,06 | 250,49 | 5.262.989 |
| 07 Giu 2024 | 252,41 | -2,00 | -0,79% | 255,52 | 255,9162 | 250,245 | 9.820.400 |
| 06 Giu 2024 | 254,41 | 11,81 | 4,87% | 247,53 | 254,49 | 246,71 | 10.946.892 |
| 05 Giu 2024 | 242,60 | -0,88 | -0,36% | 243,30 | 243,70 | 240,10 | 5.795.308 |
| 04 Giu 2024 | 243,48 | 3,00 | 1,25% | 245,35 | 245,44 | 239,02 | 6.302.925 |
| 01 Giu 2024 | 240,48 | -1,79 | -0,74% | 243,37 | 244,02 | 234,26 | 12.721.115 |
| 31 Mag 2024 | 242,27 | -3,38 | -1,38% | 245,49 | 245,7399 | 241,45 | 7.087.092 |
| 30 Mag 2024 | 245,65 | -4,18 | -1,67% | 246,10 | 246,98 | 244,07 | 7.575.790 |
| 29 Mag 2024 | 249,83 | 5,57 | 2,28% | 247,69 | 250,85 | 245,46 | 7.694.085 |
| 25 Mag 2024 | 244,26 | 4,44 | 1,85% | 241,53 | 244,44 | 240,29 | 4.648.990 |
| 24 Mag 2024 | 239,82 | 3,23 | 1,37% | 244,15 | 244,40 | 237,79 | 11.306.945 |
| 23 Mag 2024 | 236,59 | 1,92 | 0,82% | 236,91 | 237,215 | 233,99 | 8.091.642 |
| 22 Mag 2024 | 234,67 | -0,33 | -0,14% | 232,96 | 234,92 | 231,87 | 4.395.467 |
| 21 Mag 2024 | 235,00 | 4,75 | 2,06% | 231,47 | 236,04 | 230,885 | 4.985.955 |
| 18 Mag 2024 | 230,25 | -1,95 | -0,84% | 233,59 | 233,82 | 228,62 | 5.237.906 |
| 17 Mag 2024 | 232,20 | -1,70 | -0,73% | 233,75 | 235,11 | 232,10 | 6.207.788 |
| 16 Mag 2024 | 233,90 | 6,82 | 3,00% | 229,27 | 234,00 | 228,54 | 8.208.498 |
| 15 Mag 2024 | 227,08 | 3,82 | 1,71% | 222,94 | 227,325 | 222,24 | 5.047.733 |
| 14 Mag 2024 | 223,26 | -0,04 | -0,02% | 224,00 | 224,545 | 222,32 | 3.971.997 |
| 11 Mag 2024 | 223,30 | 3,32 | 1,51% | 222,96 | 225,44 | 222,45 | 6.126.085 |
| 10 Mag 2024 | 219,98 | -1,42 | -0,64% | 221,49 | 221,77 | 218,905 | 4.022.920 |
| 09 Mag 2024 | 221,40 | 0,67 | 0,30% | 218,95 | 221,86 | 218,70 | 5.403.749 |
| 08 Mag 2024 | 220,73 | -1,94 | -0,87% | 222,55 | 223,18 | 220,64 | 5.066.499 |
| 07 Mag 2024 | 222,67 | 4,94 | 2,27% | 219,37 | 222,68 | 218,22 | 5.340.444 |
| 04 Mag 2024 | 217,73 | 5,70 | 2,69% | 215,92 | 218,36 | 215,15 | 6.375.777 |
| 03 Mag 2024 | 212,03 | 4,18 | 2,01% | 211,37 | 212,74 | 207,31 | 6.381.265 |
| 02 Mag 2024 | 207,85 | -6,24 | -2,91% | 211,18 | 214,54 | 206,1075 | 12.943.339 |
| 01 Mag 2024 | 214,09 | -4,29 | -1,96% | 217,34 | 219,62 | 214,09 | 4.940.865 |
| 30 Apr 2024 | 218,38 | 0,74 | 0,34% | 217,48 | 218,61 | 214,90 | 4.813.804 |
| 27 Apr 2024 | 217,64 | 5,44 | 2,56% | 212,53 | 218,675 | 211,94 | 6.364.919 |
| 26 Apr 2024 | 212,20 | 4,16 | 2,00% | 207,09 | 213,68 | 206,66 | 8.427.285 |
| 25 Apr 2024 | 208,04 | 0,24 | 0,12% | 212,64 | 213,14 | 206,95 | 6.560.153 |
| 24 Apr 2024 | 207,80 | 4,78 | 2,35% | 204,49 | 208,58 | 203,93 | 7.294.948 |
| 23 Apr 2024 | 203,02 | 3,81 | 1,91% | 200,97 | 204,38 | 199,15 | 9.788.598 |
| 20 Apr 2024 | 199,21 | -9,42 | -4,52% | 206,72 | 208,00 | 198,44 | 13.580.718 |
| 19 Apr 2024 | 208,63 | -3,77 | -1,77% | 210,97 | 212,25 | 207,36 | 10.349.218 |
| 18 Apr 2024 | 212,40 | -6,76 | -3,08% | 219,51 | 220,12 | 212,07 | 11.720.677 |
| 17 Apr 2024 | 219,16 | 1,80 | 0,83% | 217,40 | 220,36 | 216,4702 | 6.324.418 |
| 16 Apr 2024 | 217,36 | -3,32 | -1,50% | 223,75 | 224,98 | 216,61 | 6.748.171 |
| 13 Apr 2024 | 220,68 | -6,63 | -2,92% | 223,40 | 223,8199 | 219,97 | 8.736.667 |
| 12 Apr 2024 | 227,31 | 5,16 | 2,32% | 223,50 | 227,57 | 221,68 | 7.193.674 |
| 11 Apr 2024 | 222,15 | -1,95 | -0,87% | 221,74 | 224,3769 | 220,90 | 7.772.934 |
| 10 Apr 2024 | 224,10 | 1,04 | 0,47% | 225,36 | 225,95 | 220,04 | 5.372.322 |
| 09 Apr 2024 | 223,06 | 0,42 | 0,19% | 224,89 | 225,28 | 222,17 | 4.214.389 |
| 06 Apr 2024 | 222,64 | 2,75 | 1,25% | 221,22 | 224,07 | 219,61 | 7.837.792 |
| 05 Apr 2024 | 219,89 | -6,02 | -2,66% | 228,98 | 229,81 | 219,64 | 9.280.467 |
| 04 Apr 2024 | 225,91 | 0,90 | 0,40% | 222,73 | 227,52 | 222,68 | 5.920.469 |
| 03 Apr 2024 | 225,01 | -2,93 | -1,29% | 224,25 | 225,43 | 222,38 | 5.430.027 |
| 02 Apr 2024 | 227,94 | 2,95 | 1,31% | 225,50 | 230,95 | 225,50 | 7.895.932 |
| 28 Mar 2024 | 224,99 | 0,10 | 0,04% | 224,31 | 225,94 | 223,74 | 3.756.879 |
| 27 Mar 2024 | 224,89 | -0,08 | -0,04% | 226,59 | 226,84 | 221,49 | 7.601.808 |
| 26 Mar 2024 | 224,97 | -2,11 | -0,93% | 228,61 | 229,46 | 224,76 | 6.387.723 |
| 25 Mar 2024 | 227,08 | -0,56 | -0,25% | 225,45 | 229,24 | 224,862 | 4.936.842 |
| 22 Mar 2024 | 227,64 | 1,33 | 0,59% | 225,60 | 229,2547 | 225,22 | 5.349.665 |
| 21 Mar 2024 | 226,31 | 5,02 | 2,27% | 228,58 | 230,05 | 225,81 | 11.726.411 |
| 20 Mar 2024 | 221,29 | 3,49 | 1,60% | 218,85 | 221,62 | 216,83 | 9.148.797 |
|
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 |
