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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 499,28 | -6,64 | -1,31% | 505,30 | 509,15 | 498,42 | 258.807 |
| 13 Feb 2025 | 505,92 | -2,62 | -0,52% | 505,00 | 509,60 | 503,07 | 222.716 |
| 12 Feb 2025 | 508,54 | -2,71 | -0,53% | 507,84 | 510,275 | 506,08 | 139.948 |
| 11 Feb 2025 | 511,25 | -0,31 | -0,06% | 512,32 | 513,77 | 505,585 | 170.523 |
| 08 Feb 2025 | 511,56 | 1,56 | 0,31% | 511,42 | 514,06 | 508,73 | 194.967 |
| 07 Feb 2025 | 510,00 | -5,48 | -1,06% | 517,58 | 517,58 | 508,655 | 259.339 |
| 06 Feb 2025 | 515,48 | 1,01 | 0,20% | 516,99 | 517,375 | 509,64 | 179.130 |
| 05 Feb 2025 | 514,47 | 6,97 | 1,37% | 508,00 | 517,58 | 506,70 | 242.601 |
| 04 Feb 2025 | 507,50 | -3,83 | -0,75% | 505,39 | 513,21 | 495,24 | 264.538 |
| 01 Feb 2025 | 511,33 | -7,51 | -1,45% | 522,50 | 522,50 | 510,53 | 291.665 |
| 31 Gen 2025 | 518,84 | 10,09 | 1,98% | 512,45 | 519,38 | 510,69 | 217.306 |
| 30 Gen 2025 | 508,75 | -0,43 | -0,08% | 511,12 | 511,214 | 505,90 | 226.321 |
| 29 Gen 2025 | 509,18 | 0,58 | 0,11% | 509,57 | 511,00 | 506,875 | 219.106 |
| 28 Gen 2025 | 508,60 | -5,81 | -1,13% | 508,735 | 514,88 | 506,94 | 329.570 |
| 25 Gen 2025 | 514,41 | 2,74 | 0,54% | 513,85 | 515,48 | 501,86 | 329.217 |
| 24 Gen 2025 | 511,67 | 0,00 | 0,00% | 511,67 | 511,67 | 511,67 | 0 |
| 23 Gen 2025 | 511,67 | 31,26 | 6,51% | 486,29 | 515,99 | 486,29 | 630.600 |
| 22 Gen 2025 | 480,41 | 6,52 | 1,38% | 474,00 | 482,0199 | 473,91 | 376.641 |
| 18 Gen 2025 | 473,89 | 1,81 | 0,38% | 474,13 | 477,34 | 471,28 | 263.687 |
| 17 Gen 2025 | 472,08 | 3,10 | 0,66% | 469,32 | 473,92 | 466,795 | 211.348 |
| 16 Gen 2025 | 468,98 | 3,05 | 0,65% | 470,31 | 472,72 | 466,02 | 177.207 |
| 15 Gen 2025 | 465,93 | 5,14 | 1,12% | 461,56 | 466,25 | 460,18 | 136.359 |
| 14 Gen 2025 | 460,79 | 4,39 | 0,96% | 454,08 | 461,71 | 452,9251 | 197.310 |
| 11 Gen 2025 | 456,40 | -5,56 | -1,20% | 458,07 | 459,745 | 454,92 | 186.158 |
| 09 Gen 2025 | 461,96 | 3,18 | 0,69% | 458,80 | 462,76 | 455,95 | 165.834 |
| 08 Gen 2025 | 458,78 | 3,27 | 0,72% | 455,71 | 465,67 | 455,71 | 239.482 |
| 07 Gen 2025 | 455,51 | -4,19 | -0,91% | 459,50 | 461,145 | 454,11 | 213.948 |
| 04 Gen 2025 | 459,70 | 1,71 | 0,37% | 460,84 | 463,015 | 457,02 | 216.104 |
| 03 Gen 2025 | 457,99 | -6,14 | -1,32% | 464,39 | 466,50 | 456,67 | 218.496 |
| 01 Gen 2025 | 464,13 | -1,10 | -0,24% | 467,06 | 467,06 | 461,2701 | 159.086 |
| 31 Dic 2024 | 465,23 | -6,21 | -1,32% | 468,32 | 468,32 | 461,455 | 152.349 |
| 28 Dic 2024 | 471,44 | -5,13 | -1,08% | 472,78 | 477,96 | 469,295 | 201.156 |
| 27 Dic 2024 | 476,57 | 1,56 | 0,33% | 472,99 | 477,64 | 471,95 | 109.816 |
| 24 Dic 2024 | 475,01 | 4,91 | 1,04% | 470,02 | 475,18 | 468,7172 | 102.452 |
| 24 Dic 2024 | 470,10 | 2,85 | 0,61% | 466,83 | 470,42 | 461,84 | 169.448 |
| 21 Dic 2024 | 467,25 | 2,30 | 0,49% | 463,62 | 471,54 | 460,89 | 609.302 |
| 20 Dic 2024 | 464,95 | 6,51 | 1,42% | 458,64 | 465,92 | 457,54 | 254.832 |
| 19 Dic 2024 | 458,44 | -12,22 | -2,60% | 471,30 | 472,80 | 458,05 | 209.484 |
| 18 Dic 2024 | 470,66 | -5,30 | -1,11% | 475,09 | 477,40 | 469,23 | 194.320 |
| 17 Dic 2024 | 475,96 | 0,91 | 0,19% | 474,62 | 480,575 | 471,59 | 264.014 |
| 14 Dic 2024 | 475,05 | -3,91 | -0,82% | 479,23 | 480,805 | 474,00 | 176.083 |
| 13 Dic 2024 | 478,96 | 4,14 | 0,87% | 474,21 | 480,14 | 467,69 | 233.736 |
| 12 Dic 2024 | 474,82 | 3,80 | 0,81% | 472,64 | 477,77 | 472,64 | 285.125 |
| 11 Dic 2024 | 471,02 | 0,28 | 0,06% | 473,41 | 476,45 | 467,67 | 367.049 |
| 10 Dic 2024 | 470,74 | -2,81 | -0,59% | 473,44 | 474,30 | 469,08 | 275.143 |
| 07 Dic 2024 | 473,55 | -3,17 | -0,66% | 474,90 | 477,94 | 472,25 | 254.492 |
| 06 Dic 2024 | 476,72 | -2,17 | -0,45% | 480,03 | 481,00 | 475,26 | 189.891 |
| 05 Dic 2024 | 478,89 | 0,37 | 0,08% | 478,57 | 481,78 | 476,04 | 158.159 |
| 04 Dic 2024 | 478,52 | -1,58 | -0,33% | 481,98 | 481,98 | 477,135 | 152.630 |
| 03 Dic 2024 | 480,10 | -5,16 | -1,06% | 485,46 | 485,46 | 478,94 | 252.896 |
| 29 Nov 2024 | 485,26 | -0,42 | -0,09% | 486,98 | 489,00 | 484,67 | 157.620 |
| 28 Nov 2024 | 485,68 | 6,65 | 1,39% | 479,41 | 486,50 | 478,33 | 201.541 |
| 27 Nov 2024 | 479,03 | 1,42 | 0,30% | 477,90 | 483,11 | 476,00 | 150.278 |
| 26 Nov 2024 | 477,61 | -6,08 | -1,26% | 485,33 | 485,35 | 475,70 | 751.747 |
| 23 Nov 2024 | 483,69 | 3,47 | 0,72% | 483,12 | 486,155 | 481,94 | 226.007 |
| 22 Nov 2024 | 480,22 | 9,77 | 2,08% | 472,61 | 481,84 | 471,67 | 269.875 |
| 21 Nov 2024 | 470,45 | 5,63 | 1,21% | 467,28 | 470,77 | 462,665 | 257.387 |
| 20 Nov 2024 | 464,82 | -1,07 | -0,23% | 461,00 | 469,85 | 458,89 | 241.691 |
| 19 Nov 2024 | 465,89 | -4,26 | -0,91% | 471,85 | 473,38 | 465,15 | 261.708 |
|
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 |
