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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 62,81 | -3,73 | -5,61% | 62,52 | 64,22 | 61,2751 | 4.176.561 |
| 08 Mar 2025 | 66,54 | 1,50 | 2,31% | 65,54 | 66,89 | 61,00 | 6.248.327 |
| 07 Mar 2025 | 65,04 | -6,80 | -9,47% | 68,32 | 69,74 | 64,83 | 4.690.588 |
| 06 Mar 2025 | 71,84 | 2,27 | 3,26% | 69,75 | 72,41 | 69,405 | 3.859.995 |
| 05 Mar 2025 | 69,57 | 1,30 | 1,90% | 66,38 | 72,09 | 64,75 | 5.900.774 |
| 04 Mar 2025 | 68,27 | -6,92 | -9,20% | 76,00 | 76,72 | 67,70 | 5.133.172 |
| 01 Mar 2025 | 75,19 | 0,27 | 0,36% | 74,00 | 76,17 | 72,58 | 3.616.307 |
| 28 Feb 2025 | 74,92 | -3,48 | -4,44% | 81,25 | 82,15 | 74,82 | 4.010.464 |
| 27 Feb 2025 | 78,40 | 2,27 | 2,98% | 78,52 | 80,75 | 78,00 | 4.180.605 |
| 26 Feb 2025 | 76,13 | -4,09 | -5,10% | 79,09 | 80,00 | 74,41 | 6.110.844 |
| 25 Feb 2025 | 80,22 | -2,42 | -2,93% | 83,62 | 84,0486 | 79,21 | 2.486.622 |
| 22 Feb 2025 | 82,64 | -3,60 | -4,17% | 87,00 | 87,99 | 82,03 | 2.570.477 |
| 21 Feb 2025 | 86,24 | -0,14 | -0,16% | 86,39 | 86,66 | 82,21 | 2.815.703 |
| 20 Feb 2025 | 86,38 | -2,30 | -2,59% | 88,21 | 88,2999 | 85,88 | 2.300.621 |
| 19 Feb 2025 | 88,68 | 1,88 | 2,17% | 88,00 | 90,20 | 86,92 | 2.924.577 |
| 15 Feb 2025 | 86,80 | 0,34 | 0,39% | 86,80 | 87,36 | 84,28 | 3.418.684 |
| 14 Feb 2025 | 86,46 | -0,84 | -0,96% | 87,35 | 88,24 | 83,63 | 3.232.732 |
| 13 Feb 2025 | 87,30 | -0,20 | -0,23% | 85,00 | 89,50 | 84,7504 | 2.650.851 |
| 12 Feb 2025 | 87,50 | -6,16 | -6,58% | 91,67 | 92,45 | 87,33 | 3.710.869 |
| 11 Feb 2025 | 93,66 | -2,23 | -2,33% | 97,92 | 98,18 | 91,07 | 4.462.518 |
| 08 Feb 2025 | 95,89 | -4,57 | -4,55% | 101,07 | 101,46 | 94,00 | 5.626.877 |
| 07 Feb 2025 | 100,46 | 10,36 | 11,50% | 103,36 | 107,37 | 98,70 | 9.118.755 |
| 06 Feb 2025 | 90,10 | 2,36 | 2,69% | 88,61 | 92,76 | 88,03 | 7.386.677 |
| 05 Feb 2025 | 87,74 | 0,24 | 0,27% | 87,54 | 88,44 | 85,85 | 3.553.634 |
| 04 Feb 2025 | 87,50 | -2,99 | -3,30% | 84,43 | 89,3692 | 84,11 | 3.045.536 |
| 01 Feb 2025 | 90,49 | 0,81 | 0,90% | 91,00 | 94,81 | 89,6209 | 3.101.040 |
| 31 Gen 2025 | 89,68 | 4,10 | 4,79% | 87,70 | 91,58 | 87,32 | 3.792.664 |
| 30 Gen 2025 | 85,58 | 3,09 | 3,75% | 84,25 | 87,21 | 83,60 | 5.357.036 |
| 29 Gen 2025 | 82,49 | 1,17 | 1,44% | 83,70 | 84,23 | 78,61 | 5.071.832 |
| 28 Gen 2025 | 81,32 | -19,01 | -18,95% | 87,46 | 90,00 | 75,60 | 12.863.753 |
| 25 Gen 2025 | 100,33 | -7,63 | -7,07% | 108,65 | 108,65 | 100,00 | 3.167.678 |
| 24 Gen 2025 | 107,96 | 0,00 | 0,00% | 107,96 | 107,96 | 107,96 | 0 |
| 23 Gen 2025 | 107,96 | 4,76 | 4,61% | 106,34 | 110,73 | 105,63 | 3.004.457 |
| 22 Gen 2025 | 103,20 | 4,91 | 5,00% | 100,00 | 104,12 | 96,88 | 3.014.419 |
| 18 Gen 2025 | 98,29 | 2,62 | 2,74% | 97,72 | 99,17 | 96,29 | 2.327.562 |
| 17 Gen 2025 | 95,67 | -0,78 | -0,81% | 97,78 | 98,68 | 95,63 | 1.477.591 |
| 16 Gen 2025 | 96,45 | 3,45 | 3,71% | 96,47 | 97,20 | 94,78 | 2.009.091 |
| 15 Gen 2025 | 93,00 | 0,95 | 1,03% | 93,08 | 95,11 | 92,08 | 2.836.693 |
| 14 Gen 2025 | 92,05 | 2,18 | 2,43% | 87,50 | 92,52 | 86,28 | 3.660.383 |
| 11 Gen 2025 | 89,87 | -3,79 | -4,05% | 90,94 | 91,42 | 88,10 | 4.845.344 |
| 09 Gen 2025 | 93,66 | -3,77 | -3,87% | 97,15 | 97,745 | 92,52 | 2.573.868 |
| 08 Gen 2025 | 97,43 | -3,53 | -3,50% | 101,02 | 101,81 | 96,21 | 4.034.501 |
| 07 Gen 2025 | 100,96 | -5,28 | -4,97% | 108,78 | 109,05 | 100,68 | 3.238.570 |
| 04 Gen 2025 | 106,24 | 5,65 | 5,62% | 102,72 | 106,75 | 101,31 | 2.946.074 |
| 03 Gen 2025 | 100,59 | 5,86 | 6,19% | 95,87 | 102,10 | 94,58 | 2.826.593 |
| 01 Gen 2025 | 94,73 | -0,11 | -0,12% | 94,58 | 95,73 | 93,71 | 1.378.215 |
| 31 Dic 2024 | 94,84 | -2,15 | -2,22% | 93,80 | 95,73 | 92,40 | 2.299.615 |
| 28 Dic 2024 | 96,99 | -2,61 | -2,62% | 98,60 | 98,79 | 95,92 | 1.107.066 |
| 27 Dic 2024 | 99,60 | -0,18 | -0,18% | 98,78 | 100,40 | 97,4807 | 871.954 |
| 24 Dic 2024 | 99,78 | 0,76 | 0,77% | 99,38 | 100,17 | 98,63 | 625.617 |
| 24 Dic 2024 | 99,02 | 1,35 | 1,38% | 100,00 | 100,91 | 98,0901 | 1.245.394 |
| 21 Dic 2024 | 97,67 | 1,49 | 1,55% | 95,00 | 99,03 | 94,0913 | 4.915.262 |
| 20 Dic 2024 | 96,18 | -1,15 | -1,18% | 99,10 | 100,88 | 95,00 | 2.437.317 |
| 19 Dic 2024 | 97,33 | -5,96 | -5,77% | 104,78 | 105,45 | 95,90 | 2.537.379 |
| 18 Dic 2024 | 103,29 | -4,56 | -4,23% | 106,74 | 106,76 | 101,23 | 2.575.694 |
| 17 Dic 2024 | 107,85 | 1,21 | 1,13% | 106,55 | 109,43 | 104,51 | 2.277.926 |
| 14 Dic 2024 | 106,64 | 2,56 | 2,46% | 107,00 | 108,17 | 103,56 | 2.093.399 |
| 13 Dic 2024 | 104,08 | 0,24 | 0,23% | 103,85 | 107,58 | 103,37 | 1.723.461 |
| 12 Dic 2024 | 103,84 | 3,63 | 3,62% | 102,06 | 104,86 | 101,50 | 1.644.458 |
|
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 |
