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 |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 153,57 | 0,70 | 0,46% | 152,834 | 155,1999 | 152,20 | 1.700.660 |
| 18 Gen 2025 | 152,87 | -1,15 | -0,75% | 154,00 | 155,22 | 152,122 | 1.936.684 |
| 17 Gen 2025 | 154,02 | 2,27 | 1,50% | 151,08 | 155,02 | 150,55 | 1.973.277 |
| 16 Gen 2025 | 151,75 | -3,56 | -2,29% | 156,05 | 156,08 | 150,31 | 3.583.073 |
| 15 Gen 2025 | 155,31 | -1,97 | -1,25% | 156,70 | 157,27 | 154,46 | 2.179.863 |
| 14 Gen 2025 | 157,28 | -0,92 | -0,58% | 159,17 | 159,51 | 156,90 | 2.731.216 |
| 11 Gen 2025 | 158,20 | -4,02 | -2,48% | 162,22 | 162,90 | 156,10 | 2.982.128 |
| 09 Gen 2025 | 162,22 | -3,30 | -1,99% | 165,10 | 165,10 | 159,87 | 2.801.858 |
| 08 Gen 2025 | 165,52 | -1,22 | -0,73% | 166,8188 | 169,00 | 165,38 | 1.280.356 |
| 07 Gen 2025 | 166,74 | -2,29 | -1,35% | 168,75 | 168,89 | 165,78 | 1.362.103 |
| 04 Gen 2025 | 169,03 | 0,24 | 0,14% | 169,00 | 170,40 | 167,95 | 915.269 |
| 03 Gen 2025 | 168,79 | -0,56 | -0,33% | 170,495 | 171,21 | 167,6301 | 845.459 |
| 01 Gen 2025 | 169,35 | 0,68 | 0,40% | 168,77 | 169,90 | 167,49 | 869.131 |
| 31 Dic 2024 | 168,67 | -3,09 | -1,80% | 171,344 | 171,86 | 167,52 | 1.754.420 |
| 28 Dic 2024 | 171,76 | 1,58 | 0,93% | 170,20 | 172,12 | 170,20 | 1.054.791 |
| 27 Dic 2024 | 170,18 | -0,31 | -0,18% | 169,60 | 172,2732 | 169,00 | 992.465 |
| 24 Dic 2024 | 170,49 | 1,49 | 0,88% | 169,00 | 170,49 | 167,96 | 429.605 |
| 24 Dic 2024 | 169,00 | -1,26 | -0,74% | 169,30 | 170,21 | 166,69 | 1.166.583 |
| 21 Dic 2024 | 170,26 | 1,32 | 0,78% | 169,745 | 172,04 | 168,77 | 2.332.383 |
| 20 Dic 2024 | 168,94 | -3,52 | -2,04% | 171,27 | 172,44 | 168,81 | 1.906.175 |
| 19 Dic 2024 | 172,46 | -5,17 | -2,91% | 174,74 | 175,32 | 171,87 | 1.804.184 |
| 18 Dic 2024 | 177,63 | -0,57 | -0,32% | 178,885 | 181,56 | 176,75 | 1.817.138 |
| 17 Dic 2024 | 178,20 | -4,90 | -2,68% | 182,68 | 184,02 | 177,25 | 2.189.933 |
| 14 Dic 2024 | 183,10 | -0,85 | -0,46% | 183,11 | 184,43 | 181,6901 | 1.992.368 |
| 13 Dic 2024 | 183,95 | 6,95 | 3,93% | 177,50 | 184,52 | 176,52 | 3.723.846 |
| 12 Dic 2024 | 177,00 | -10,19 | -5,44% | 180,00 | 183,21 | 174,28 | 6.166.678 |
| 11 Dic 2024 | 187,19 | -6,46 | -3,34% | 192,46 | 196,82 | 185,95 | 4.929.806 |
| 10 Dic 2024 | 193,65 | 18,95 | 10,85% | 173,80 | 208,03 | 173,80 | 14.337.022 |
| 07 Dic 2024 | 174,70 | 0,20 | 0,11% | 175,46 | 177,02 | 173,78 | 2.311.930 |
| 06 Dic 2024 | 174,50 | -3,37 | -1,89% | 177,50 | 177,50 | 173,05 | 1.933.544 |
| 05 Dic 2024 | 177,87 | -1,61 | -0,90% | 178,44 | 185,00 | 174,35 | 4.545.895 |
| 04 Dic 2024 | 179,48 | 1,66 | 0,93% | 177,295 | 181,82 | 176,22 | 3.972.829 |
| 03 Dic 2024 | 177,82 | 1,69 | 0,96% | 175,685 | 178,58 | 174,13 | 2.338.008 |
| 29 Nov 2024 | 176,13 | 2,04 | 1,17% | 174,09 | 176,48 | 173,42 | 1.490.869 |
| 28 Nov 2024 | 174,09 | 0,80 | 0,46% | 174,42 | 175,75 | 173,67 | 1.050.196 |
| 27 Nov 2024 | 173,29 | -2,25 | -1,28% | 175,535 | 175,535 | 172,29 | 1.280.007 |
| 26 Nov 2024 | 175,54 | 0,73 | 0,42% | 175,5601 | 177,375 | 175,27 | 2.067.891 |
| 23 Nov 2024 | 174,81 | -0,14 | -0,08% | 175,4299 | 176,4099 | 173,00 | 1.424.514 |
| 22 Nov 2024 | 174,95 | 0,95 | 0,55% | 173,50 | 175,66 | 173,21 | 1.207.184 |
| 21 Nov 2024 | 174,00 | 3,76 | 2,21% | 170,31 | 174,46 | 169,3605 | 1.434.396 |
| 20 Nov 2024 | 170,24 | 0,25 | 0,15% | 168,38 | 170,86 | 168,16 | 1.649.822 |
| 19 Nov 2024 | 169,99 | -0,93 | -0,54% | 171,18 | 171,79 | 169,10 | 1.614.203 |
| 16 Nov 2024 | 170,92 | -8,02 | -4,48% | 176,76 | 177,115 | 170,58 | 3.589.233 |
| 15 Nov 2024 | 178,94 | -5,51 | -2,99% | 184,43 | 184,74 | 178,38 | 2.212.094 |
| 14 Nov 2024 | 184,45 | 2,95 | 1,63% | 181,12 | 184,90 | 180,02 | 2.200.922 |
| 13 Nov 2024 | 181,50 | 2,99 | 1,67% | 178,99 | 181,63 | 178,00 | 2.511.717 |
| 12 Nov 2024 | 178,51 | 2,84 | 1,62% | 174,9488 | 181,56 | 174,9488 | 2.137.027 |
| 09 Nov 2024 | 175,67 | 2,82 | 1,63% | 173,40 | 175,83 | 172,0501 | 3.088.491 |
| 08 Nov 2024 | 172,85 | -3,97 | -2,25% | 174,03 | 178,79 | 171,67 | 3.257.608 |
| 07 Nov 2024 | 176,82 | -3,29 | -1,83% | 179,765 | 180,43 | 176,62 | 2.829.344 |
| 06 Nov 2024 | 180,11 | 1,11 | 0,62% | 178,7279 | 180,23 | 178,50 | 1.285.047 |
| 05 Nov 2024 | 179,00 | -0,26 | -0,15% | 179,28 | 180,4061 | 177,74 | 1.687.227 |
| 01 Nov 2024 | 179,26 | 1,68 | 0,95% | 178,15 | 179,44 | 177,3417 | 1.356.333 |
| 31 Ott 2024 | 177,58 | 0,08 | 0,05% | 178,63 | 179,79 | 177,04 | 1.456.104 |
| 30 Ott 2024 | 177,50 | -2,52 | -1,40% | 179,98 | 180,15 | 176,78 | 1.970.539 |
| 29 Ott 2024 | 180,02 | -2,83 | -1,55% | 182,38 | 183,44 | 179,95 | 1.205.371 |
| 28 Ott 2024 | 182,85 | 1,59 | 0,88% | 181,22 | 184,40 | 181,22 | 903.756 |
| 26 Ott 2024 | 181,26 | -0,94 | -0,52% | 182,20 | 183,08 | 181,02 | 751.559 |
| 25 Ott 2024 | 182,20 | 0,22 | 0,12% | 182,34 | 183,26 | 181,445 | 1.048.874 |
|
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 |
