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 | 171,10 | -3,44 | -1,97% | 174,32 | 175,59 | 169,65 | 1.870.059 |
| 07 Mar 2025 | 174,54 | -8,84 | -4,82% | 181,17 | 181,70 | 174,3227 | 1.925.259 |
| 06 Mar 2025 | 183,38 | -0,20 | -0,11% | 182,07 | 184,36 | 180,82 | 1.767.572 |
| 05 Mar 2025 | 183,58 | -4,20 | -2,24% | 187,53 | 187,854 | 182,73 | 2.894.728 |
| 04 Mar 2025 | 187,78 | 1,69 | 0,91% | 187,29 | 190,135 | 186,05 | 2.047.026 |
| 01 Mar 2025 | 186,09 | 3,51 | 1,92% | 183,68 | 186,24 | 182,31 | 2.573.135 |
| 28 Feb 2025 | 182,58 | -1,66 | -0,90% | 185,04 | 186,10 | 182,52 | 954.117 |
| 27 Feb 2025 | 184,24 | 0,44 | 0,24% | 184,68 | 186,10 | 183,19 | 1.078.374 |
| 26 Feb 2025 | 183,80 | -0,85 | -0,46% | 184,80 | 186,2499 | 183,06 | 1.356.674 |
| 25 Feb 2025 | 184,65 | 0,85 | 0,46% | 184,42 | 186,1767 | 183,87 | 1.657.127 |
| 22 Feb 2025 | 183,80 | -2,91 | -1,56% | 187,21 | 187,50 | 181,7832 | 1.366.121 |
| 21 Feb 2025 | 186,71 | 0,78 | 0,42% | 185,43 | 187,49 | 185,43 | 940.649 |
| 20 Feb 2025 | 185,93 | -0,11 | -0,06% | 185,50 | 186,58 | 184,2801 | 783.174 |
| 19 Feb 2025 | 186,04 | 0,99 | 0,53% | 185,40 | 187,00 | 184,9301 | 1.135.211 |
| 15 Feb 2025 | 185,05 | -1,17 | -0,63% | 186,86 | 188,135 | 184,99 | 994.411 |
| 14 Feb 2025 | 186,22 | 2,34 | 1,27% | 184,57 | 187,10 | 183,67 | 1.353.926 |
| 13 Feb 2025 | 183,88 | -0,50 | -0,27% | 183,89 | 184,425 | 180,95 | 1.390.693 |
| 12 Feb 2025 | 184,38 | 3,82 | 2,12% | 180,34 | 184,55 | 179,77 | 2.155.862 |
| 11 Feb 2025 | 180,56 | 0,62 | 0,34% | 180,77 | 180,9299 | 178,7475 | 1.492.022 |
| 08 Feb 2025 | 179,94 | -0,23 | -0,13% | 180,51 | 180,90 | 179,2901 | 1.028.703 |
| 07 Feb 2025 | 180,17 | 1,06 | 0,59% | 181,35 | 181,46 | 177,79 | 1.382.900 |
| 06 Feb 2025 | 179,11 | 5,76 | 3,32% | 178,56 | 180,5486 | 175,97 | 1.998.254 |
| 05 Feb 2025 | 173,35 | -0,06 | -0,03% | 171,38 | 173,66 | 171,38 | 1.040.963 |
| 04 Feb 2025 | 173,41 | -0,45 | -0,26% | 172,11 | 174,084 | 170,59 | 1.242.935 |
| 01 Feb 2025 | 173,86 | -1,93 | -1,10% | 175,87 | 177,11 | 173,13 | 1.504.288 |
| 31 Gen 2025 | 175,79 | 2,16 | 1,24% | 175,12 | 177,25 | 174,48 | 1.093.587 |
| 30 Gen 2025 | 173,63 | -1,99 | -1,13% | 176,00 | 177,155 | 172,75 | 687.349 |
| 29 Gen 2025 | 175,62 | -1,08 | -0,61% | 176,69 | 177,41 | 175,35 | 784.819 |
| 28 Gen 2025 | 176,70 | 2,45 | 1,41% | 174,62 | 176,91 | 174,32 | 1.179.603 |
| 25 Gen 2025 | 174,25 | 1,35 | 0,78% | 174,34 | 176,45 | 174,0201 | 1.049.438 |
| 24 Gen 2025 | 172,90 | 0,00 | 0,00% | 172,90 | 172,90 | 172,90 | 0 |
| 23 Gen 2025 | 172,90 | -3,06 | -1,74% | 175,47 | 175,47 | 172,595 | 1.499.063 |
| 22 Gen 2025 | 175,96 | 1,82 | 1,05% | 174,46 | 176,55 | 174,46 | 1.055.773 |
| 18 Gen 2025 | 174,14 | 1,43 | 0,83% | 172,94 | 175,72 | 172,54 | 1.302.411 |
| 17 Gen 2025 | 172,71 | 0,96 | 0,56% | 172,02 | 173,16 | 170,74 | 1.195.773 |
| 16 Gen 2025 | 171,75 | -1,82 | -1,05% | 176,61 | 176,99 | 170,87 | 1.202.488 |
| 15 Gen 2025 | 173,57 | 0,77 | 0,45% | 173,64 | 174,71 | 172,70 | 1.062.790 |
| 14 Gen 2025 | 172,80 | 1,84 | 1,08% | 170,64 | 173,08 | 169,84 | 1.256.611 |
| 11 Gen 2025 | 170,96 | -3,73 | -2,14% | 173,45 | 174,27 | 170,10 | 1.962.754 |
| 09 Gen 2025 | 174,69 | 0,52 | 0,30% | 173,57 | 174,99 | 172,77 | 1.296.269 |
| 08 Gen 2025 | 174,17 | -0,24 | -0,14% | 175,74 | 176,70 | 173,16 | 2.260.315 |
| 07 Gen 2025 | 174,41 | -1,66 | -0,94% | 175,18 | 175,90 | 173,93 | 2.030.517 |
| 04 Gen 2025 | 176,07 | 2,54 | 1,46% | 173,88 | 176,25 | 173,623 | 878.238 |
| 03 Gen 2025 | 173,53 | 1,32 | 0,77% | 172,75 | 174,235 | 171,5766 | 1.134.053 |
| 01 Gen 2025 | 172,21 | 1,34 | 0,78% | 171,90 | 172,57 | 170,495 | 1.376.062 |
| 31 Dic 2024 | 170,87 | -1,14 | -0,66% | 171,50 | 171,52 | 168,51 | 820.358 |
| 28 Dic 2024 | 172,01 | -1,79 | -1,03% | 172,92 | 174,2861 | 171,32 | 723.341 |
| 27 Dic 2024 | 173,80 | 0,45 | 0,26% | 172,63 | 174,40 | 172,11 | 469.914 |
| 24 Dic 2024 | 173,35 | 1,97 | 1,15% | 170,89 | 173,45 | 170,5094 | 441.781 |
| 24 Dic 2024 | 171,38 | -0,23 | -0,13% | 171,00 | 171,75 | 169,56 | 1.384.454 |
| 21 Dic 2024 | 171,61 | 2,35 | 1,39% | 172,15 | 174,14 | 170,73 | 4.249.269 |
| 20 Dic 2024 | 169,26 | -2,25 | -1,31% | 172,72 | 174,24 | 169,01 | 2.034.828 |
| 19 Dic 2024 | 171,51 | -8,45 | -4,70% | 179,73 | 181,26 | 171,40 | 1.833.778 |
| 18 Dic 2024 | 179,96 | -1,97 | -1,08% | 180,64 | 182,62 | 179,73 | 1.665.000 |
| 17 Dic 2024 | 181,93 | 2,33 | 1,30% | 179,355 | 182,78 | 178,82 | 1.487.401 |
| 14 Dic 2024 | 179,60 | 2,40 | 1,35% | 177,58 | 179,82 | 177,205 | 1.440.040 |
| 13 Dic 2024 | 177,20 | 0,57 | 0,32% | 177,16 | 179,85 | 176,5295 | 1.491.543 |
| 12 Dic 2024 | 176,63 | -2,60 | -1,45% | 179,26 | 179,86 | 176,04 | 1.768.215 |
| 11 Dic 2024 | 179,23 | -2,88 | -1,58% | 181,05 | 181,36 | 178,17 | 1.910.229 |
| 10 Dic 2024 | 182,11 | -1,73 | -0,94% | 181,74 | 182,84 | 180,285 | 1.613.783 |
|
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 |
