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 | 68,84 | -0,41 | -0,59% | 69,68 | 70,1313 | 67,97 | 196.548 |
| 07 Mar 2025 | 69,25 | -1,48 | -2,09% | 70,25 | 70,95 | 68,84 | 288.642 |
| 06 Mar 2025 | 70,73 | 1,90 | 2,76% | 68,59 | 71,02 | 68,40 | 290.227 |
| 05 Mar 2025 | 68,83 | -1,52 | -2,16% | 69,98 | 70,32 | 68,81 | 129.136 |
| 04 Mar 2025 | 70,35 | -0,85 | -1,19% | 70,95 | 71,95 | 70,0516 | 214.878 |
| 01 Mar 2025 | 71,20 | 1,47 | 2,11% | 70,11 | 71,36 | 69,77 | 232.105 |
| 28 Feb 2025 | 69,73 | -0,96 | -1,36% | 70,84 | 70,86 | 69,415 | 212.406 |
| 27 Feb 2025 | 70,69 | -0,27 | -0,38% | 70,64 | 71,66 | 70,00 | 204.953 |
| 26 Feb 2025 | 70,96 | 1,33 | 1,91% | 69,93 | 72,23 | 69,89 | 252.169 |
| 25 Feb 2025 | 69,63 | 0,68 | 0,99% | 69,62 | 70,66 | 68,33 | 226.771 |
| 22 Feb 2025 | 68,95 | 0,50 | 0,73% | 69,55 | 69,55 | 68,13 | 255.838 |
| 21 Feb 2025 | 68,45 | -0,14 | -0,20% | 68,34 | 68,72 | 67,82 | 126.558 |
| 20 Feb 2025 | 68,59 | 0,06 | 0,09% | 67,69 | 68,9069 | 67,68 | 135.506 |
| 19 Feb 2025 | 68,53 | -0,01 | -0,01% | 68,60 | 68,70 | 67,41 | 191.226 |
| 15 Feb 2025 | 68,54 | 0,07 | 0,10% | 68,85 | 69,145 | 67,63 | 114.956 |
| 14 Feb 2025 | 68,47 | 1,15 | 1,71% | 68,05 | 68,47 | 67,01 | 145.496 |
| 13 Feb 2025 | 67,32 | -0,63 | -0,93% | 67,00 | 67,38 | 65,82 | 218.551 |
| 12 Feb 2025 | 67,95 | 1,24 | 1,86% | 66,48 | 67,95 | 66,195 | 195.568 |
| 11 Feb 2025 | 66,71 | -0,53 | -0,79% | 67,90 | 67,904 | 65,805 | 196.755 |
| 08 Feb 2025 | 67,24 | -1,03 | -1,51% | 67,89 | 67,89 | 65,75 | 270.582 |
| 07 Feb 2025 | 68,27 | 2,57 | 3,91% | 65,60 | 68,315 | 65,50 | 235.414 |
| 06 Feb 2025 | 65,70 | 1,11 | 1,72% | 65,00 | 65,91 | 64,17 | 187.843 |
| 05 Feb 2025 | 64,59 | -0,02 | -0,03% | 64,69 | 64,89 | 64,09 | 98.575 |
| 04 Feb 2025 | 64,61 | -0,58 | -0,89% | 64,41 | 65,29 | 63,46 | 180.832 |
| 01 Feb 2025 | 65,19 | -0,28 | -0,43% | 65,265 | 66,37 | 64,68 | 143.022 |
| 31 Gen 2025 | 65,47 | 1,20 | 1,87% | 64,95 | 66,135 | 64,76 | 118.206 |
| 30 Gen 2025 | 64,27 | -0,54 | -0,83% | 64,65 | 65,405 | 63,995 | 96.360 |
| 29 Gen 2025 | 64,81 | -0,88 | -1,34% | 65,19 | 65,93 | 64,79 | 97.307 |
| 28 Gen 2025 | 65,69 | 1,46 | 2,27% | 64,65 | 66,18 | 64,65 | 117.375 |
| 25 Gen 2025 | 64,23 | -0,30 | -0,46% | 63,66 | 64,50 | 63,36 | 105.450 |
| 24 Gen 2025 | 64,53 | 0,00 | 0,00% | 64,53 | 64,53 | 64,53 | 0 |
| 23 Gen 2025 | 64,53 | -0,78 | -1,19% | 65,05 | 65,235 | 64,33 | 169.402 |
| 22 Gen 2025 | 65,31 | 0,23 | 0,35% | 65,68 | 66,335 | 65,015 | 180.697 |
| 18 Gen 2025 | 65,08 | 0,39 | 0,60% | 65,10 | 65,62 | 64,90 | 166.101 |
| 17 Gen 2025 | 64,69 | 2,19 | 3,50% | 62,92 | 65,03 | 62,80 | 207.060 |
| 16 Gen 2025 | 62,50 | 1,22 | 1,99% | 62,87 | 63,16 | 61,97 | 376.584 |
| 15 Gen 2025 | 61,28 | 1,73 | 2,91% | 59,86 | 61,51 | 59,61 | 293.564 |
| 14 Gen 2025 | 59,55 | -0,47 | -0,78% | 59,83 | 59,95 | 58,61 | 306.743 |
| 11 Gen 2025 | 60,02 | -2,37 | -3,80% | 62,41 | 62,41 | 59,40 | 276.670 |
| 09 Gen 2025 | 62,39 | -1,91 | -2,97% | 63,61 | 63,61 | 61,29 | 285.023 |
| 08 Gen 2025 | 64,30 | -1,52 | -2,31% | 65,75 | 65,885 | 63,57 | 240.269 |
| 07 Gen 2025 | 65,82 | -0,59 | -0,89% | 66,50 | 66,87 | 65,45 | 224.385 |
| 04 Gen 2025 | 66,41 | 0,58 | 0,88% | 66,13 | 66,948 | 64,97 | 269.090 |
| 03 Gen 2025 | 65,83 | -1,66 | -2,46% | 67,54 | 68,495 | 65,80 | 140.365 |
| 01 Gen 2025 | 67,49 | -0,38 | -0,56% | 68,16 | 68,36 | 67,27 | 109.460 |
| 31 Dic 2024 | 67,87 | -1,18 | -1,71% | 68,77 | 68,905 | 67,64 | 257.541 |
| 28 Dic 2024 | 69,05 | -1,29 | -1,83% | 69,79 | 70,5761 | 68,48 | 93.442 |
| 27 Dic 2024 | 70,34 | 0,07 | 0,10% | 69,90 | 70,57 | 69,66 | 152.457 |
| 24 Dic 2024 | 70,27 | 0,71 | 1,02% | 69,85 | 70,28 | 69,33 | 57.552 |
| 24 Dic 2024 | 69,56 | -0,44 | -0,63% | 69,70 | 70,26 | 69,16 | 154.827 |
| 21 Dic 2024 | 70,00 | 1,23 | 1,79% | 68,25 | 70,915 | 68,115 | 449.788 |
| 20 Dic 2024 | 68,77 | -0,84 | -1,21% | 70,14 | 70,75 | 68,71 | 147.764 |
| 19 Dic 2024 | 69,61 | -3,33 | -4,57% | 73,09 | 73,89 | 68,76 | 223.372 |
| 18 Dic 2024 | 72,94 | -1,48 | -1,99% | 75,02 | 75,02 | 72,70 | 110.567 |
| 17 Dic 2024 | 74,42 | -0,18 | -0,24% | 74,40 | 75,18 | 74,155 | 124.778 |
| 14 Dic 2024 | 74,60 | 0,40 | 0,54% | 74,40 | 74,60 | 73,135 | 167.915 |
| 13 Dic 2024 | 74,20 | 0,66 | 0,90% | 73,97 | 74,7399 | 73,00 | 129.361 |
| 12 Dic 2024 | 73,54 | -0,68 | -0,92% | 74,37 | 74,56 | 72,65 | 184.900 |
| 11 Dic 2024 | 74,22 | -2,96 | -3,84% | 76,96 | 77,35 | 74,14 | 244.585 |
| 10 Dic 2024 | 77,18 | 2,02 | 2,69% | 76,19 | 78,44 | 76,0574 | 470.030 |
|
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 |
