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 Feb 2025 | 261,48 | -3,26 | -1,23% | 263,67 | 264,83 | 261,10 | 5.655.206 |
| 21 Feb 2025 | 264,74 | 0,42 | 0,16% | 264,08 | 265,09 | 262,15 | 4.883.932 |
| 20 Feb 2025 | 264,32 | 1,25 | 0,48% | 262,30 | 264,36 | 260,09 | 3.714.287 |
| 19 Feb 2025 | 263,07 | 1,79 | 0,69% | 261,55 | 263,965 | 259,83 | 4.661.908 |
| 15 Feb 2025 | 261,28 | 2,09 | 0,81% | 258,80 | 261,94 | 257,91 | 3.922.392 |
| 14 Feb 2025 | 259,19 | 3,38 | 1,32% | 255,39 | 259,28 | 254,41 | 4.528.116 |
| 13 Feb 2025 | 255,81 | 1,11 | 0,44% | 252,99 | 256,40 | 252,02 | 3.063.491 |
| 12 Feb 2025 | 254,70 | 5,43 | 2,18% | 250,40 | 256,75 | 250,40 | 4.798.813 |
| 11 Feb 2025 | 249,27 | -3,07 | -1,22% | 250,86 | 251,95 | 246,87 | 3.555.382 |
| 08 Feb 2025 | 252,34 | -1,10 | -0,43% | 254,99 | 256,93 | 252,02 | 3.367.396 |
| 07 Feb 2025 | 253,44 | -9,86 | -3,74% | 263,43 | 263,43 | 252,73 | 6.126.950 |
| 06 Feb 2025 | 263,30 | -1,16 | -0,44% | 264,92 | 265,72 | 261,18 | 6.165.663 |
| 05 Feb 2025 | 264,46 | 3,73 | 1,43% | 260,60 | 265,25 | 258,1233 | 6.076.921 |
| 04 Feb 2025 | 260,73 | 5,03 | 1,97% | 252,14 | 262,06 | 251,84 | 8.405.113 |
| 01 Feb 2025 | 255,70 | -2,57 | -1,00% | 256,30 | 256,71 | 251,89 | 7.049.566 |
| 31 Gen 2025 | 258,27 | 29,64 | 12,96% | 250,00 | 261,80 | 247,01 | 15.164.460 |
| 30 Gen 2025 | 228,63 | 2,97 | 1,32% | 225,62 | 229,47 | 223,73 | 7.049.175 |
| 29 Gen 2025 | 225,66 | 1,53 | 0,68% | 224,32 | 225,77 | 221,77 | 4.577.796 |
| 28 Gen 2025 | 224,13 | -0,67 | -0,30% | 223,18 | 224,30 | 219,84 | 4.798.162 |
| 25 Gen 2025 | 224,80 | 1,54 | 0,69% | 224,99 | 226,8104 | 223,80 | 3.225.569 |
| 24 Gen 2025 | 223,26 | 0,00 | 0,00% | 223,26 | 223,26 | 223,26 | 0 |
| 23 Gen 2025 | 223,26 | -1,00 | -0,45% | 221,19 | 224,40 | 220,50 | 4.601.332 |
| 22 Gen 2025 | 224,26 | -0,53 | -0,24% | 224,705 | 227,45 | 222,8302 | 3.950.074 |
| 18 Gen 2025 | 224,79 | 2,13 | 0,96% | 225,83 | 226,24 | 223,64 | 5.481.737 |
| 17 Gen 2025 | 222,66 | 2,63 | 1,20% | 219,48 | 222,68 | 217,38 | 3.327.519 |
| 16 Gen 2025 | 220,03 | 2,28 | 1,05% | 220,87 | 221,6761 | 218,01 | 2.950.961 |
| 15 Gen 2025 | 217,75 | 0,35 | 0,16% | 218,00 | 218,125 | 214,61 | 3.484.742 |
| 14 Gen 2025 | 217,40 | -2,35 | -1,07% | 218,01 | 219,59 | 214,75 | 3.690.894 |
| 11 Gen 2025 | 219,75 | -3,43 | -1,54% | 221,78 | 222,43 | 216,80 | 3.570.332 |
| 09 Gen 2025 | 223,18 | -0,78 | -0,35% | 223,20 | 224,90 | 220,83 | 2.619.484 |
| 08 Gen 2025 | 223,96 | 1,29 | 0,58% | 223,35 | 226,711 | 222,83 | 3.298.872 |
| 07 Gen 2025 | 222,67 | 0,02 | 0,01% | 223,00 | 224,35 | 220,75 | 2.843.371 |
| 04 Gen 2025 | 222,65 | 2,71 | 1,23% | 220,55 | 223,66 | 220,55 | 3.872.009 |
| 03 Gen 2025 | 219,94 | 0,11 | 0,05% | 221,94 | 222,49 | 217,60 | 2.624.974 |
| 01 Gen 2025 | 219,83 | -0,42 | -0,19% | 220,72 | 221,0493 | 218,44 | 2.269.017 |
| 31 Dic 2024 | 220,25 | -2,53 | -1,14% | 220,78 | 221,5942 | 217,6523 | 2.095.409 |
| 28 Dic 2024 | 222,78 | -2,11 | -0,94% | 224,00 | 224,42 | 221,4054 | 1.810.371 |
| 27 Dic 2024 | 224,89 | 0,48 | 0,21% | 223,60 | 225,40 | 222,55 | 3.286.691 |
| 24 Dic 2024 | 224,41 | 2,48 | 1,12% | 222,27 | 224,4446 | 221,5428 | 1.186.232 |
| 24 Dic 2024 | 221,93 | -1,43 | -0,64% | 222,81 | 223,74 | 221,08 | 2.986.130 |
| 21 Dic 2024 | 223,36 | -0,56 | -0,25% | 222,13 | 227,6847 | 221,68 | 12.420.929 |
| 20 Dic 2024 | 223,92 | 3,75 | 1,70% | 223,78 | 226,20 | 222,98 | 4.421.237 |
| 19 Dic 2024 | 220,17 | -8,80 | -3,84% | 229,69 | 229,69 | 220,03 | 4.150.997 |
| 18 Dic 2024 | 228,97 | -0,36 | -0,16% | 228,39 | 230,20 | 227,62 | 3.651.220 |
| 17 Dic 2024 | 229,33 | -1,49 | -0,65% | 230,73 | 231,03 | 226,88 | 3.608.415 |
| 14 Dic 2024 | 230,82 | -1,44 | -0,62% | 232,25 | 233,775 | 230,26 | 2.757.467 |
| 13 Dic 2024 | 232,26 | 2,14 | 0,93% | 230,66 | 233,89 | 230,38 | 4.513.450 |
| 12 Dic 2024 | 230,12 | -1,60 | -0,69% | 232,70 | 233,00 | 229,13 | 3.872.018 |
| 11 Dic 2024 | 231,72 | 1,72 | 0,75% | 228,40 | 234,39 | 227,80 | 4.765.950 |
| 10 Dic 2024 | 230,00 | -8,04 | -3,38% | 238,47 | 239,35 | 228,91 | 4.969.128 |
| 07 Dic 2024 | 238,04 | 3,29 | 1,40% | 234,43 | 238,38 | 234,12 | 4.027.596 |
| 06 Dic 2024 | 234,75 | 1,26 | 0,54% | 233,55 | 236,52 | 233,46 | 4.870.318 |
| 05 Dic 2024 | 233,49 | 4,49 | 1,96% | 229,50 | 233,74 | 229,35 | 4.103.681 |
| 04 Dic 2024 | 229,00 | 1,61 | 0,71% | 227,24 | 229,11 | 226,67 | 3.163.260 |
| 03 Dic 2024 | 227,39 | -0,02 | -0,01% | 227,24 | 228,38 | 225,51 | 2.655.331 |
| 29 Nov 2024 | 227,41 | 0,49 | 0,22% | 227,10 | 230,36 | 227,10 | 2.640.255 |
| 28 Nov 2024 | 226,92 | -1,91 | -0,83% | 229,00 | 229,19 | 224,27 | 2.993.867 |
| 27 Nov 2024 | 228,83 | 2,70 | 1,19% | 226,42 | 228,98 | 225,5115 | 4.448.161 |
| 26 Nov 2024 | 226,13 | 3,16 | 1,42% | 223,35 | 226,42 | 222,70 | 6.996.708 |
|
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 |
