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 | 149,06 | 0,87 | 0,59% | 147,87 | 149,10 | 143,92 | 405.831 |
| 07 Mar 2025 | 148,19 | -0,95 | -0,64% | 145,98 | 148,43 | 144,72 | 464.237 |
| 06 Mar 2025 | 149,14 | 0,96 | 0,65% | 148,24 | 149,81 | 145,81 | 390.088 |
| 05 Mar 2025 | 148,18 | -9,10 | -5,79% | 152,98 | 153,06 | 142,57 | 602.696 |
| 04 Mar 2025 | 157,28 | -1,98 | -1,24% | 159,51 | 161,91 | 156,30 | 218.418 |
| 01 Mar 2025 | 159,26 | 1,91 | 1,21% | 157,29 | 159,94 | 157,255 | 314.578 |
| 28 Feb 2025 | 157,35 | -1,81 | -1,14% | 159,20 | 161,025 | 156,825 | 189.609 |
| 27 Feb 2025 | 159,16 | 3,34 | 2,14% | 156,21 | 160,245 | 156,12 | 223.912 |
| 26 Feb 2025 | 155,82 | -3,74 | -2,34% | 159,68 | 160,48 | 154,355 | 431.521 |
| 25 Feb 2025 | 159,56 | -3,43 | -2,10% | 162,58 | 163,96 | 157,645 | 312.728 |
| 22 Feb 2025 | 162,99 | -3,12 | -1,88% | 168,02 | 168,02 | 160,17 | 197.350 |
| 21 Feb 2025 | 166,11 | -11,48 | -6,46% | 176,84 | 178,12 | 165,58 | 328.899 |
| 20 Feb 2025 | 177,59 | 0,33 | 0,19% | 174,81 | 179,63 | 174,09 | 665.745 |
| 19 Feb 2025 | 177,26 | 1,46 | 0,83% | 175,10 | 177,72 | 174,76 | 278.943 |
| 15 Feb 2025 | 175,80 | -0,17 | -0,10% | 176,82 | 178,39 | 174,66 | 347.382 |
| 14 Feb 2025 | 175,97 | 3,04 | 1,76% | 173,89 | 177,13 | 173,12 | 165.956 |
| 13 Feb 2025 | 172,93 | 0,63 | 0,37% | 169,50 | 173,11 | 168,97 | 173.014 |
| 12 Feb 2025 | 172,30 | -2,82 | -1,61% | 173,97 | 173,97 | 168,93 | 214.286 |
| 11 Feb 2025 | 175,12 | 1,58 | 0,91% | 174,97 | 175,35 | 169,35 | 313.064 |
| 08 Feb 2025 | 173,54 | -3,44 | -1,94% | 176,66 | 177,555 | 173,48 | 200.141 |
| 07 Feb 2025 | 176,98 | 0,07 | 0,04% | 175,08 | 179,675 | 174,54 | 215.413 |
| 06 Feb 2025 | 176,91 | 3,14 | 1,81% | 174,00 | 178,7899 | 173,78 | 307.100 |
| 05 Feb 2025 | 173,77 | 8,44 | 5,10% | 177,98 | 190,275 | 173,21 | 746.362 |
| 04 Feb 2025 | 165,33 | 0,36 | 0,22% | 161,43 | 165,735 | 159,42 | 273.932 |
| 01 Feb 2025 | 164,97 | 0,12 | 0,07% | 166,11 | 167,375 | 164,69 | 173.178 |
| 31 Gen 2025 | 164,85 | 2,16 | 1,33% | 165,98 | 167,529 | 164,037 | 168.816 |
| 30 Gen 2025 | 162,69 | -2,61 | -1,58% | 166,29 | 166,29 | 161,43 | 160.438 |
| 29 Gen 2025 | 165,30 | 3,34 | 2,06% | 161,62 | 166,54 | 161,56 | 211.734 |
| 28 Gen 2025 | 161,96 | -2,53 | -1,54% | 162,17 | 163,3074 | 159,05 | 175.149 |
| 25 Gen 2025 | 164,49 | 1,46 | 0,90% | 161,40 | 164,82 | 160,92 | 161.100 |
| 24 Gen 2025 | 163,03 | 0,00 | 0,00% | 163,03 | 163,03 | 163,03 | 0 |
| 23 Gen 2025 | 163,03 | -2,16 | -1,31% | 165,82 | 165,82 | 161,84 | 204.941 |
| 22 Gen 2025 | 165,19 | 6,04 | 3,80% | 161,65 | 166,00 | 160,84 | 324.212 |
| 18 Gen 2025 | 159,15 | 0,18 | 0,11% | 160,43 | 160,43 | 158,34 | 167.547 |
| 17 Gen 2025 | 158,97 | -2,86 | -1,77% | 162,78 | 164,065 | 158,225 | 230.712 |
| 16 Gen 2025 | 161,83 | 5,33 | 3,41% | 161,33 | 162,4695 | 160,00 | 368.801 |
| 15 Gen 2025 | 156,50 | 4,30 | 2,83% | 153,91 | 156,65 | 153,28 | 264.814 |
| 14 Gen 2025 | 152,20 | -2,46 | -1,59% | 150,02 | 152,40 | 148,41 | 298.702 |
| 11 Gen 2025 | 154,66 | -3,71 | -2,34% | 153,795 | 155,449 | 151,84 | 267.608 |
| 09 Gen 2025 | 158,37 | 4,97 | 3,24% | 153,59 | 159,18 | 153,4862 | 229.103 |
| 08 Gen 2025 | 153,40 | -3,44 | -2,19% | 157,95 | 157,95 | 151,40 | 208.190 |
| 07 Gen 2025 | 156,84 | 0,32 | 0,20% | 155,572 | 157,23 | 154,09 | 150.511 |
| 04 Gen 2025 | 156,52 | -0,06 | -0,04% | 158,10 | 159,15 | 155,54 | 157.913 |
| 03 Gen 2025 | 156,58 | -1,23 | -0,78% | 158,0116 | 159,62 | 156,0244 | 147.213 |
| 01 Gen 2025 | 157,81 | 0,68 | 0,43% | 158,88 | 159,83 | 157,65 | 201.278 |
| 31 Dic 2024 | 157,13 | -2,44 | -1,53% | 157,06 | 157,86 | 154,42 | 527.546 |
| 28 Dic 2024 | 159,57 | -1,47 | -0,91% | 161,05 | 161,05 | 156,75 | 187.670 |
| 27 Dic 2024 | 161,04 | 2,15 | 1,35% | 158,00 | 161,06 | 157,655 | 146.233 |
| 24 Dic 2024 | 158,89 | 1,85 | 1,18% | 157,57 | 160,00 | 157,05 | 109.551 |
| 24 Dic 2024 | 157,04 | 1,63 | 1,05% | 155,00 | 158,17 | 154,60 | 176.076 |
| 21 Dic 2024 | 155,41 | 2,55 | 1,67% | 151,20 | 155,735 | 151,20 | 487.646 |
| 20 Dic 2024 | 152,86 | 1,34 | 0,88% | 153,995 | 156,2225 | 152,73 | 279.642 |
| 19 Dic 2024 | 151,52 | -7,92 | -4,97% | 160,655 | 163,55 | 150,97 | 281.074 |
| 18 Dic 2024 | 159,44 | -4,57 | -2,79% | 162,82 | 162,83 | 159,04 | 253.504 |
| 17 Dic 2024 | 164,01 | 0,10 | 0,06% | 163,21 | 166,425 | 161,9125 | 163.887 |
| 14 Dic 2024 | 163,91 | -1,92 | -1,16% | 165,945 | 167,43 | 162,18 | 147.022 |
| 13 Dic 2024 | 165,83 | 1,33 | 0,81% | 164,735 | 167,56 | 164,47 | 129.242 |
| 12 Dic 2024 | 164,50 | 6,05 | 3,82% | 159,585 | 165,29 | 159,585 | 157.343 |
| 11 Dic 2024 | 158,45 | -0,26 | -0,16% | 157,13 | 160,07 | 156,11 | 168.841 |
|
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 |
