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 | 227,12 | 8,84 | 4,05% | 217,10 | 227,83 | 209,61 | 1.345.891 |
| 07 Mar 2025 | 218,28 | -12,32 | -5,34% | 226,75 | 229,7676 | 217,97 | 951.658 |
| 06 Mar 2025 | 230,60 | 1,09 | 0,47% | 229,185 | 231,18 | 225,13 | 704.979 |
| 05 Mar 2025 | 229,51 | 5,22 | 2,33% | 220,09 | 233,4399 | 218,2301 | 920.824 |
| 04 Mar 2025 | 224,29 | -10,49 | -4,47% | 238,00 | 242,185 | 223,13 | 1.034.244 |
| 01 Mar 2025 | 234,78 | 6,16 | 2,69% | 227,345 | 237,535 | 225,0456 | 1.221.766 |
| 28 Feb 2025 | 228,62 | 0,81 | 0,36% | 228,90 | 230,88 | 219,12 | 1.022.668 |
| 27 Feb 2025 | 227,81 | -11,05 | -4,63% | 241,77 | 243,00 | 227,65 | 1.007.248 |
| 26 Feb 2025 | 238,86 | 2,35 | 0,99% | 236,00 | 241,99 | 231,28 | 1.259.961 |
| 25 Feb 2025 | 236,51 | 2,49 | 1,06% | 239,15 | 240,815 | 234,02 | 1.785.866 |
| 22 Feb 2025 | 234,02 | -13,07 | -5,29% | 246,02 | 246,02 | 232,19 | 1.991.980 |
| 21 Feb 2025 | 247,09 | -17,93 | -6,77% | 266,00 | 266,00 | 242,58 | 1.874.724 |
| 20 Feb 2025 | 265,02 | -41,00 | -13,40% | 272,45 | 277,07 | 259,48 | 3.650.224 |
| 19 Feb 2025 | 306,02 | 1,33 | 0,44% | 308,93 | 312,42 | 303,78 | 1.506.206 |
| 15 Feb 2025 | 304,69 | -7,24 | -2,32% | 312,00 | 314,1415 | 303,17 | 638.259 |
| 14 Feb 2025 | 311,93 | 7,61 | 2,50% | 304,07 | 314,65 | 300,47 | 606.583 |
| 13 Feb 2025 | 304,32 | 4,50 | 1,50% | 297,47 | 307,64 | 297,42 | 414.125 |
| 12 Feb 2025 | 299,82 | -8,66 | -2,81% | 306,74 | 307,64 | 297,015 | 772.588 |
| 11 Feb 2025 | 308,48 | 3,56 | 1,17% | 309,63 | 316,00 | 305,90 | 583.631 |
| 08 Feb 2025 | 304,92 | -3,23 | -1,05% | 306,83 | 311,01 | 304,01 | 487.233 |
| 07 Feb 2025 | 308,145 | 2,76 | 0,90% | 306,94 | 312,55 | 305,50 | 401.897 |
| 06 Feb 2025 | 305,39 | -1,54 | -0,50% | 305,25 | 307,51 | 300,00 | 537.530 |
| 05 Feb 2025 | 306,93 | 3,26 | 1,07% | 297,75 | 307,87 | 297,75 | 552.430 |
| 04 Feb 2025 | 303,67 | 5,77 | 1,94% | 296,875 | 306,38 | 295,76 | 471.477 |
| 01 Feb 2025 | 297,90 | -7,86 | -2,57% | 304,07 | 306,37 | 296,995 | 517.386 |
| 31 Gen 2025 | 305,76 | 2,06 | 0,68% | 303,47 | 308,54 | 300,755 | 501.548 |
| 30 Gen 2025 | 303,70 | 7,88 | 2,66% | 295,00 | 305,60 | 294,80 | 542.401 |
| 29 Gen 2025 | 295,82 | 3,30 | 1,13% | 290,20 | 299,82 | 290,03 | 637.014 |
| 28 Gen 2025 | 292,52 | 12,69 | 4,53% | 273,00 | 292,53 | 270,20 | 596.966 |
| 25 Gen 2025 | 279,83 | -3,75 | -1,32% | 288,62 | 289,90 | 279,57 | 781.586 |
| 24 Gen 2025 | 283,58 | 0,00 | 0,00% | 283,58 | 283,58 | 283,58 | 0 |
| 23 Gen 2025 | 283,58 | 3,10 | 1,11% | 282,83 | 285,595 | 280,1283 | 433.860 |
| 22 Gen 2025 | 280,48 | 7,56 | 2,77% | 284,87 | 285,81 | 274,36 | 610.148 |
| 18 Gen 2025 | 272,92 | -1,88 | -0,68% | 277,39 | 278,59 | 271,37 | 451.361 |
| 17 Gen 2025 | 274,80 | 2,25 | 0,83% | 274,31 | 279,32 | 272,7075 | 499.753 |
| 16 Gen 2025 | 272,55 | -0,89 | -0,33% | 281,00 | 281,27 | 272,00 | 591.647 |
| 15 Gen 2025 | 273,44 | -2,51 | -0,91% | 278,36 | 279,99 | 272,39 | 544.767 |
| 14 Gen 2025 | 275,95 | 1,26 | 0,46% | 271,32 | 276,18 | 266,445 | 505.849 |
| 11 Gen 2025 | 274,69 | -3,78 | -1,36% | 274,11 | 279,83 | 273,65 | 618.195 |
| 09 Gen 2025 | 278,47 | -3,76 | -1,33% | 281,90 | 283,00 | 277,00 | 606.496 |
| 08 Gen 2025 | 282,23 | -8,42 | -2,90% | 291,00 | 291,00 | 282,09 | 674.057 |
| 07 Gen 2025 | 290,65 | -7,36 | -2,47% | 298,90 | 298,90 | 285,52 | 767.023 |
| 04 Gen 2025 | 298,01 | 5,95 | 2,04% | 291,385 | 298,51 | 289,89 | 350.252 |
| 03 Gen 2025 | 292,06 | 7,86 | 2,77% | 288,14 | 293,60 | 285,45 | 448.193 |
| 01 Gen 2025 | 284,20 | -2,96 | -1,03% | 288,50 | 288,50 | 281,365 | 396.393 |
| 31 Dic 2024 | 287,16 | 1,79 | 0,63% | 283,45 | 290,50 | 282,04 | 402.054 |
| 28 Dic 2024 | 285,37 | -5,48 | -1,88% | 285,31 | 288,87 | 282,51 | 375.182 |
| 27 Dic 2024 | 290,85 | -0,90 | -0,31% | 291,33 | 292,29 | 288,32 | 240.700 |
| 24 Dic 2024 | 291,75 | 1,00 | 0,34% | 290,81 | 293,45 | 287,401 | 188.311 |
| 24 Dic 2024 | 290,75 | 0,08 | 0,03% | 290,48 | 291,70 | 285,29 | 374.215 |
| 21 Dic 2024 | 290,67 | 0,31 | 0,11% | 291,13 | 296,94 | 289,76 | 670.692 |
| 20 Dic 2024 | 290,36 | 9,27 | 3,30% | 288,18 | 293,83 | 283,44 | 827.848 |
| 19 Dic 2024 | 281,09 | -14,75 | -4,99% | 296,01 | 299,32 | 280,98 | 634.380 |
| 18 Dic 2024 | 295,84 | -4,47 | -1,49% | 299,53 | 305,95 | 295,59 | 494.075 |
| 17 Dic 2024 | 300,31 | -1,02 | -0,34% | 300,00 | 302,87 | 296,30 | 777.322 |
| 14 Dic 2024 | 301,33 | -21,56 | -6,68% | 323,065 | 324,58 | 301,10 | 921.785 |
| 13 Dic 2024 | 322,89 | -7,28 | -2,20% | 330,95 | 333,36 | 322,73 | 314.223 |
| 12 Dic 2024 | 330,17 | 2,37 | 0,72% | 331,10 | 335,5199 | 327,7713 | 353.895 |
| 11 Dic 2024 | 327,80 | -0,74 | -0,23% | 323,4798 | 334,69 | 323,01 | 400.931 |
|
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 |
