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 |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 271,41 | -7,04 | -2,53% | 275,06 | 277,087 | 269,13 | 131.738 |
| 09 Gen 2025 | 278,45 | 2,48 | 0,90% | 275,95 | 278,66 | 273,16 | 148.408 |
| 08 Gen 2025 | 275,97 | 0,73 | 0,27% | 275,74 | 277,75 | 273,31 | 134.450 |
| 07 Gen 2025 | 275,24 | -1,16 | -0,42% | 276,16 | 279,817 | 275,10 | 172.566 |
| 04 Gen 2025 | 276,40 | 4,64 | 1,71% | 273,22 | 277,33 | 271,9133 | 160.155 |
| 03 Gen 2025 | 271,76 | 0,34 | 0,13% | 273,925 | 276,025 | 270,285 | 157.877 |
| 01 Gen 2025 | 271,42 | 1,74 | 0,65% | 269,50 | 273,0199 | 268,26 | 139.893 |
| 31 Dic 2024 | 269,68 | -0,91 | -0,34% | 268,89 | 271,47 | 266,922 | 94.284 |
| 28 Dic 2024 | 270,59 | -1,92 | -0,70% | 271,725 | 273,48 | 269,73 | 83.003 |
| 27 Dic 2024 | 272,51 | 0,79 | 0,29% | 270,20 | 274,18 | 270,20 | 92.515 |
| 24 Dic 2024 | 271,72 | 1,51 | 0,56% | 271,32 | 271,72 | 269,13 | 67.486 |
| 24 Dic 2024 | 270,21 | -1,29 | -0,48% | 271,86 | 272,16 | 267,67 | 126.125 |
| 21 Dic 2024 | 271,50 | 4,66 | 1,75% | 264,96 | 271,50 | 264,96 | 844.297 |
| 20 Dic 2024 | 266,84 | -0,25 | -0,09% | 268,01 | 271,46 | 266,22 | 341.584 |
| 19 Dic 2024 | 267,09 | -8,55 | -3,10% | 274,09 | 276,00 | 264,95 | 234.176 |
| 18 Dic 2024 | 275,64 | -4,89 | -1,74% | 277,48 | 280,435 | 275,21 | 181.765 |
| 17 Dic 2024 | 280,53 | -0,63 | -0,22% | 280,71 | 281,10 | 277,92 | 208.337 |
| 14 Dic 2024 | 281,16 | -3,38 | -1,19% | 283,95 | 284,80 | 279,85 | 111.244 |
| 13 Dic 2024 | 284,54 | 1,71 | 0,60% | 285,85 | 288,185 | 282,65 | 141.187 |
| 12 Dic 2024 | 282,83 | 1,66 | 0,59% | 282,81 | 284,64 | 279,49 | 142.367 |
| 11 Dic 2024 | 281,17 | -5,98 | -2,08% | 284,22 | 284,935 | 277,46 | 150.538 |
| 10 Dic 2024 | 287,15 | -8,44 | -2,86% | 292,67 | 293,9299 | 286,40 | 105.446 |
| 07 Dic 2024 | 295,59 | -0,14 | -0,05% | 296,12 | 297,81 | 290,97 | 142.389 |
| 06 Dic 2024 | 295,73 | -2,15 | -0,72% | 297,35 | 299,97 | 295,72 | 112.141 |
| 05 Dic 2024 | 297,88 | -0,69 | -0,23% | 297,655 | 299,04 | 295,06 | 96.152 |
| 04 Dic 2024 | 298,57 | -2,55 | -0,85% | 299,16 | 301,21 | 297,46 | 168.156 |
| 03 Dic 2024 | 301,12 | -1,63 | -0,54% | 304,49 | 304,49 | 297,54 | 161.199 |
| 29 Nov 2024 | 302,75 | -1,52 | -0,50% | 305,04 | 306,72 | 302,74 | 47.268 |
| 28 Nov 2024 | 304,27 | -0,66 | -0,22% | 306,27 | 307,91 | 303,875 | 75.915 |
| 27 Nov 2024 | 304,93 | 1,53 | 0,50% | 303,295 | 306,475 | 302,24 | 133.072 |
| 26 Nov 2024 | 303,40 | 1,67 | 0,55% | 304,48 | 305,90 | 301,84 | 178.809 |
| 23 Nov 2024 | 301,73 | 4,86 | 1,64% | 298,32 | 301,86 | 296,295 | 195.668 |
| 22 Nov 2024 | 296,87 | 2,29 | 0,78% | 294,81 | 298,61 | 294,36 | 77.572 |
| 21 Nov 2024 | 294,58 | -3,25 | -1,09% | 298,525 | 298,525 | 292,14 | 179.947 |
| 20 Nov 2024 | 297,83 | -3,06 | -1,02% | 295,685 | 300,44 | 295,685 | 114.120 |
| 19 Nov 2024 | 300,89 | 2,28 | 0,76% | 300,23 | 302,4725 | 299,645 | 92.406 |
| 16 Nov 2024 | 298,61 | 1,79 | 0,60% | 300,96 | 301,585 | 295,75 | 95.858 |
| 15 Nov 2024 | 296,82 | -3,36 | -1,12% | 301,00 | 301,19 | 295,7725 | 121.494 |
| 14 Nov 2024 | 300,18 | -2,46 | -0,81% | 301,52 | 302,7799 | 299,74 | 116.369 |
| 13 Nov 2024 | 302,64 | 2,02 | 0,67% | 300,97 | 303,38 | 299,50 | 112.941 |
| 12 Nov 2024 | 300,62 | 2,89 | 0,97% | 300,13 | 304,84 | 299,145 | 173.126 |
| 09 Nov 2024 | 297,73 | 7,08 | 2,44% | 290,915 | 298,29 | 290,915 | 176.651 |
| 08 Nov 2024 | 290,65 | -0,35 | -0,12% | 287,33 | 294,765 | 282,42 | 175.630 |
| 07 Nov 2024 | 291,00 | 14,24 | 5,15% | 294,67 | 295,675 | 290,29 | 304.566 |
| 06 Nov 2024 | 276,76 | 1,87 | 0,68% | 272,89 | 277,39 | 272,89 | 102.544 |
| 05 Nov 2024 | 274,89 | 0,45 | 0,16% | 274,06 | 276,645 | 272,46 | 88.244 |
| 01 Nov 2024 | 274,44 | -2,37 | -0,86% | 277,29 | 281,37 | 273,835 | 119.424 |
| 31 Ott 2024 | 276,81 | -2,33 | -0,83% | 277,22 | 279,02 | 275,16 | 121.514 |
| 30 Ott 2024 | 279,14 | 1,83 | 0,66% | 279,32 | 279,58 | 277,365 | 135.812 |
| 29 Ott 2024 | 277,31 | -0,68 | -0,24% | 278,50 | 279,405 | 277,26 | 109.368 |
| 28 Ott 2024 | 277,99 | 2,30 | 0,83% | 277,26 | 280,09 | 276,77 | 119.311 |
| 26 Ott 2024 | 275,69 | -3,67 | -1,31% | 279,77 | 279,80 | 273,52 | 92.617 |
| 25 Ott 2024 | 279,36 | 2,25 | 0,81% | 276,15 | 279,735 | 276,15 | 96.403 |
| 24 Ott 2024 | 277,11 | -1,81 | -0,65% | 278,07 | 279,1117 | 276,42 | 65.857 |
| 23 Ott 2024 | 278,92 | 1,98 | 0,71% | 276,46 | 279,5175 | 274,295 | 82.453 |
| 22 Ott 2024 | 276,94 | -2,29 | -0,82% | 279,58 | 280,79 | 276,67 | 129.422 |
| 19 Ott 2024 | 279,23 | -1,77 | -0,63% | 281,57 | 281,57 | 277,66 | 149.964 |
| 18 Ott 2024 | 281,00 | -0,55 | -0,20% | 282,78 | 284,37 | 280,43 | 126.605 |
| 17 Ott 2024 | 281,55 | 2,88 | 1,03% | 279,01 | 282,425 | 278,67 | 136.914 |
| 16 Ott 2024 | 278,67 | 1,62 | 0,58% | 277,04 | 282,385 | 277,04 | 216.767 |
| 15 Ott 2024 | 277,05 | -0,52 | -0,19% | 278,88 | 279,00 | 276,575 | 155.964 |
|
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 |
