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 | 150,95 | -2,60 | -1,69% | 153,12 | 153,91 | 150,43 | 7.932.329 |
| 07 Mar 2025 | 153,55 | 0,41 | 0,27% | 152,97 | 154,11 | 151,64 | 5.352.239 |
| 06 Mar 2025 | 153,14 | -0,81 | -0,53% | 153,34 | 154,95 | 152,65 | 4.239.247 |
| 05 Mar 2025 | 153,95 | -4,84 | -3,05% | 158,00 | 159,51 | 153,81 | 6.242.872 |
| 04 Mar 2025 | 158,79 | 3,51 | 2,26% | 154,82 | 158,85 | 154,00 | 5.458.340 |
| 01 Mar 2025 | 155,28 | 1,26 | 0,82% | 155,36 | 156,04 | 153,33 | 9.654.804 |
| 28 Feb 2025 | 154,02 | -0,72 | -0,47% | 155,00 | 155,90 | 153,55 | 6.070.829 |
| 27 Feb 2025 | 154,74 | -2,68 | -1,70% | 157,40 | 158,39 | 154,28 | 6.864.600 |
| 26 Feb 2025 | 157,42 | 1,14 | 0,73% | 157,00 | 158,23 | 155,91 | 9.348.159 |
| 25 Feb 2025 | 156,28 | 1,88 | 1,22% | 154,40 | 156,63 | 154,1834 | 8.678.403 |
| 22 Feb 2025 | 154,40 | 2,83 | 1,87% | 151,17 | 154,64 | 150,96 | 7.116.264 |
| 21 Feb 2025 | 151,57 | 1,77 | 1,18% | 148,53 | 152,529 | 148,34 | 7.529.593 |
| 20 Feb 2025 | 149,80 | 1,00 | 0,67% | 149,00 | 149,96 | 147,51 | 7.051.999 |
| 19 Feb 2025 | 148,80 | -1,66 | -1,10% | 149,80 | 150,76 | 148,65 | 7.986.876 |
| 15 Feb 2025 | 150,46 | 1,28 | 0,86% | 148,76 | 151,22 | 148,15 | 4.777.745 |
| 14 Feb 2025 | 149,18 | -0,71 | -0,47% | 149,08 | 149,97 | 148,03 | 5.758.375 |
| 13 Feb 2025 | 149,89 | 1,91 | 1,29% | 146,66 | 150,24 | 146,50 | 5.268.980 |
| 12 Feb 2025 | 147,98 | 1,41 | 0,96% | 146,57 | 148,53 | 145,50 | 4.988.260 |
| 11 Feb 2025 | 146,57 | 2,16 | 1,50% | 144,66 | 146,70 | 143,41 | 5.899.955 |
| 08 Feb 2025 | 144,41 | -0,91 | -0,63% | 145,50 | 145,65 | 143,80 | 7.288.963 |
| 07 Feb 2025 | 145,32 | 14,34 | 10,95% | 145,00 | 146,78 | 140,02 | 13.747.941 |
| 06 Feb 2025 | 130,98 | 0,59 | 0,45% | 130,80 | 131,52 | 130,31 | 8.401.720 |
| 05 Feb 2025 | 130,39 | 0,00 | 0,00% | 131,72 | 131,72 | 129,91 | 5.219.120 |
| 04 Feb 2025 | 130,39 | 0,19 | 0,15% | 128,91 | 131,04 | 128,25 | 5.631.198 |
| 01 Feb 2025 | 130,20 | -0,12 | -0,09% | 129,99 | 131,16 | 129,64 | 5.317.100 |
| 31 Gen 2025 | 130,32 | 0,73 | 0,56% | 130,06 | 130,49 | 129,05 | 3.230.781 |
| 30 Gen 2025 | 129,59 | 0,63 | 0,49% | 129,31 | 130,725 | 129,18 | 3.868.651 |
| 29 Gen 2025 | 128,96 | -1,47 | -1,13% | 129,39 | 131,0891 | 128,315 | 5.092.284 |
| 28 Gen 2025 | 130,43 | 3,15 | 2,47% | 129,08 | 131,36 | 128,625 | 7.587.134 |
| 25 Gen 2025 | 127,28 | 4,39 | 3,57% | 125,59 | 127,41 | 125,53 | 3.683.421 |
| 24 Gen 2025 | 122,89 | 0,00 | 0,00% | 122,89 | 122,89 | 122,89 | 0 |
| 23 Gen 2025 | 122,89 | -0,92 | -0,74% | 123,19 | 123,46 | 122,37 | 4.335.231 |
| 22 Gen 2025 | 123,81 | 2,22 | 1,83% | 122,38 | 124,1913 | 122,22 | 5.951.348 |
| 18 Gen 2025 | 121,59 | 1,79 | 1,49% | 119,01 | 122,19 | 119,01 | 5.134.067 |
| 17 Gen 2025 | 119,80 | 1,29 | 1,09% | 118,84 | 120,46 | 118,31 | 7.846.986 |
| 16 Gen 2025 | 118,51 | 0,04 | 0,03% | 118,05 | 119,19 | 117,18 | 5.835.950 |
| 15 Gen 2025 | 118,47 | 0,92 | 0,78% | 117,78 | 118,57 | 117,2828 | 3.942.383 |
| 14 Gen 2025 | 117,55 | 0,40 | 0,34% | 117,39 | 117,77 | 116,12 | 5.675.937 |
| 11 Gen 2025 | 117,15 | -4,71 | -3,87% | 120,21 | 120,64 | 116,98 | 5.363.368 |
| 09 Gen 2025 | 121,86 | 0,46 | 0,38% | 120,86 | 121,92 | 120,00 | 3.569.234 |
| 08 Gen 2025 | 121,40 | 0,40 | 0,33% | 120,99 | 121,905 | 120,64 | 4.933.325 |
| 07 Gen 2025 | 121,00 | -1,02 | -0,84% | 122,03 | 122,92 | 120,67 | 4.988.408 |
| 04 Gen 2025 | 122,02 | 0,92 | 0,76% | 121,51 | 122,32 | 121,14 | 3.335.983 |
| 03 Gen 2025 | 121,10 | 0,75 | 0,62% | 121,34 | 122,14 | 120,245 | 3.439.556 |
| 01 Gen 2025 | 120,35 | 0,34 | 0,28% | 120,28 | 120,83 | 119,95 | 4.397.841 |
| 31 Dic 2024 | 120,01 | -1,44 | -1,19% | 121,07 | 121,21 | 119,33 | 3.336.207 |
| 28 Dic 2024 | 121,45 | -0,26 | -0,21% | 121,65 | 121,98 | 120,902 | 3.922.719 |
| 27 Dic 2024 | 121,71 | -1,20 | -0,98% | 121,49 | 122,32 | 121,20 | 2.425.602 |
| 24 Dic 2024 | 122,91 | -0,87 | -0,70% | 123,48 | 124,10 | 122,56 | 2.807.002 |
| 24 Dic 2024 | 123,78 | -0,44 | -0,35% | 123,72 | 123,98 | 122,06 | 3.694.812 |
| 21 Dic 2024 | 124,22 | 2,05 | 1,68% | 123,40 | 124,77 | 122,21 | 10.236.154 |
| 20 Dic 2024 | 122,17 | -2,38 | -1,91% | 124,38 | 124,69 | 122,04 | 6.979.727 |
| 19 Dic 2024 | 124,55 | -1,49 | -1,18% | 125,16 | 125,84 | 124,46 | 4.716.572 |
| 18 Dic 2024 | 126,04 | 0,10 | 0,08% | 125,33 | 126,56 | 125,28 | 5.276.015 |
| 17 Dic 2024 | 125,94 | -0,68 | -0,54% | 127,07 | 127,47 | 125,83 | 5.604.243 |
| 14 Dic 2024 | 126,62 | -0,38 | -0,30% | 126,31 | 127,80 | 126,09 | 3.233.105 |
| 13 Dic 2024 | 127,00 | 0,18 | 0,14% | 127,73 | 128,00 | 126,36 | 5.144.583 |
| 12 Dic 2024 | 126,82 | -2,16 | -1,67% | 129,54 | 129,75 | 126,33 | 10.138.705 |
| 11 Dic 2024 | 128,98 | 0,27 | 0,21% | 127,96 | 129,50 | 127,73 | 3.787.799 |
| 10 Dic 2024 | 128,71 | -1,85 | -1,42% | 130,30 | 131,07 | 127,91 | 4.760.258 |
|
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 |
