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 | 64,91 | -0,07 | -0,11% | 65,22 | 67,20 | 63,82 | 11.478.384 |
| 07 Mar 2025 | 64,98 | -1,56 | -2,34% | 65,02 | 66,85 | 64,80 | 9.681.316 |
| 06 Mar 2025 | 66,54 | -1,06 | -1,57% | 67,02 | 67,3199 | 65,01 | 10.996.604 |
| 05 Mar 2025 | 67,60 | 0,43 | 0,64% | 65,97 | 68,85 | 64,5555 | 12.826.543 |
| 04 Mar 2025 | 67,17 | -3,15 | -4,48% | 71,00 | 72,07 | 66,82 | 11.706.913 |
| 01 Mar 2025 | 70,32 | -1,17 | -1,64% | 70,94 | 73,08 | 69,37 | 10.443.591 |
| 28 Feb 2025 | 71,49 | -0,94 | -1,30% | 73,065 | 73,54 | 70,92 | 7.526.866 |
| 27 Feb 2025 | 72,43 | -2,55 | -3,40% | 75,00 | 75,48 | 72,255 | 9.113.181 |
| 26 Feb 2025 | 74,98 | 0,78 | 1,05% | 73,885 | 75,445 | 72,34 | 11.094.653 |
| 25 Feb 2025 | 74,20 | 2,14 | 2,97% | 72,31 | 75,19 | 70,44 | 13.935.136 |
| 22 Feb 2025 | 72,06 | -3,67 | -4,85% | 75,80 | 75,82 | 71,61 | 12.832.672 |
| 21 Feb 2025 | 75,73 | -1,02 | -1,33% | 76,365 | 76,4899 | 74,10 | 13.560.328 |
| 20 Feb 2025 | 76,75 | -3,28 | -4,10% | 79,66 | 79,66 | 76,635 | 14.302.479 |
| 19 Feb 2025 | 80,03 | -0,13 | -0,16% | 80,70 | 80,75 | 77,61 | 14.707.981 |
| 15 Feb 2025 | 80,16 | -1,76 | -2,15% | 82,54 | 83,61 | 80,10 | 19.283.511 |
| 14 Feb 2025 | 81,92 | -40,31 | -32,98% | 85,095 | 85,18 | 80,655 | 55.891.719 |
| 13 Feb 2025 | 122,23 | 2,02 | 1,68% | 118,53 | 122,46 | 118,00 | 11.156.112 |
| 12 Feb 2025 | 120,21 | -2,33 | -1,90% | 120,70 | 122,49 | 119,40 | 4.963.867 |
| 11 Feb 2025 | 122,54 | 5,25 | 4,48% | 120,22 | 125,80 | 119,60 | 6.185.426 |
| 08 Feb 2025 | 117,29 | 2,64 | 2,30% | 115,10 | 117,63 | 115,05 | 4.543.682 |
| 07 Feb 2025 | 114,65 | 0,31 | 0,27% | 114,60 | 116,54 | 113,42 | 3.374.563 |
| 06 Feb 2025 | 114,34 | 0,80 | 0,70% | 113,29 | 114,46 | 113,06 | 4.497.542 |
| 05 Feb 2025 | 113,54 | -4,40 | -3,73% | 113,82 | 115,76 | 112,4901 | 6.178.727 |
| 04 Feb 2025 | 117,94 | -0,74 | -0,62% | 115,79 | 119,74 | 115,00 | 3.541.400 |
| 01 Feb 2025 | 118,68 | -0,26 | -0,22% | 120,27 | 121,45 | 118,02 | 3.090.925 |
| 31 Gen 2025 | 118,94 | -3,65 | -2,98% | 124,02 | 124,62 | 118,58 | 3.188.247 |
| 30 Gen 2025 | 122,59 | 2,03 | 1,68% | 121,06 | 124,03 | 119,00 | 3.596.835 |
| 29 Gen 2025 | 120,56 | 1,46 | 1,23% | 118,99 | 121,92 | 117,78 | 4.579.595 |
| 28 Gen 2025 | 119,10 | -0,86 | -0,72% | 116,99 | 120,28 | 116,52 | 3.478.194 |
| 25 Gen 2025 | 119,96 | -0,73 | -0,60% | 118,95 | 120,655 | 118,80 | 3.601.044 |
| 24 Gen 2025 | 120,69 | 0,00 | 0,00% | 120,69 | 120,69 | 120,69 | 0 |
| 23 Gen 2025 | 120,69 | -3,81 | -3,06% | 125,00 | 125,27 | 120,50 | 4.284.469 |
| 22 Gen 2025 | 124,50 | 0,08 | 0,06% | 126,00 | 126,1745 | 123,20 | 4.063.874 |
| 18 Gen 2025 | 124,42 | 3,58 | 2,96% | 125,00 | 125,41 | 122,83 | 3.092.122 |
| 17 Gen 2025 | 120,84 | 1,16 | 0,97% | 120,01 | 122,56 | 119,7689 | 2.546.851 |
| 16 Gen 2025 | 119,68 | 2,92 | 2,50% | 120,72 | 120,80 | 118,01 | 3.689.643 |
| 15 Gen 2025 | 116,76 | -1,13 | -0,96% | 119,39 | 120,145 | 115,85 | 2.558.429 |
| 14 Gen 2025 | 117,89 | -0,91 | -0,77% | 117,30 | 119,395 | 116,61 | 2.703.266 |
| 11 Gen 2025 | 118,80 | -2,72 | -2,24% | 119,25 | 120,0225 | 116,75 | 2.925.757 |
| 09 Gen 2025 | 121,52 | 0,11 | 0,09% | 122,08 | 122,5999 | 120,47 | 2.833.184 |
| 08 Gen 2025 | 121,41 | -5,17 | -4,08% | 126,29 | 126,30 | 120,435 | 4.163.380 |
| 07 Gen 2025 | 126,58 | 4,74 | 3,89% | 123,73 | 127,59 | 123,555 | 3.895.164 |
| 04 Gen 2025 | 121,84 | 4,11 | 3,49% | 119,00 | 121,92 | 118,96 | 2.498.804 |
| 03 Gen 2025 | 117,73 | 0,20 | 0,17% | 119,27 | 119,61 | 116,715 | 2.243.745 |
| 01 Gen 2025 | 117,53 | -2,64 | -2,20% | 119,76 | 119,98 | 117,36 | 2.422.546 |
| 31 Dic 2024 | 120,17 | -1,22 | -1,01% | 119,65 | 121,01 | 118,50 | 2.498.239 |
| 28 Dic 2024 | 121,39 | -2,07 | -1,68% | 122,68 | 123,02 | 119,58 | 2.125.392 |
| 27 Dic 2024 | 123,46 | -0,50 | -0,40% | 122,97 | 124,15 | 122,52 | 1.314.665 |
| 24 Dic 2024 | 123,96 | 2,29 | 1,88% | 122,09 | 124,07 | 121,35 | 1.388.693 |
| 24 Dic 2024 | 121,67 | -3,34 | -2,67% | 124,82 | 125,16 | 121,46 | 2.792.739 |
| 21 Dic 2024 | 125,01 | -1,22 | -0,97% | 124,27 | 127,355 | 122,05 | 6.299.052 |
| 20 Dic 2024 | 126,23 | -1,70 | -1,33% | 130,16 | 130,40 | 125,78 | 4.167.722 |
| 19 Dic 2024 | 127,93 | -7,09 | -5,25% | 135,48 | 135,70 | 126,65 | 5.435.107 |
| 18 Dic 2024 | 135,02 | 2,37 | 1,79% | 131,86 | 136,42 | 131,34 | 4.782.774 |
| 17 Dic 2024 | 132,65 | 0,23 | 0,17% | 132,91 | 133,504 | 131,55 | 3.731.181 |
| 14 Dic 2024 | 132,42 | -1,15 | -0,86% | 132,65 | 133,73 | 131,57 | 3.166.183 |
| 13 Dic 2024 | 133,57 | -0,53 | -0,40% | 133,59 | 134,40 | 132,87 | 2.662.286 |
| 12 Dic 2024 | 134,10 | 1,44 | 1,09% | 133,93 | 135,00 | 133,1601 | 2.742.777 |
| 11 Dic 2024 | 132,66 | -2,11 | -1,57% | 133,50 | 137,03 | 131,04 | 3.868.703 |
|
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 |
