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 |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 176,79 | 4,26 | 2,47% | 171,68 | 176,80 | 171,53 | 5.124.501 |
| 20 Dic 2024 | 172,53 | 0,59 | 0,34% | 174,41 | 176,94 | 171,19 | 3.305.845 |
| 19 Dic 2024 | 171,94 | -9,28 | -5,12% | 180,74 | 181,53 | 171,70 | 3.211.590 |
| 18 Dic 2024 | 181,22 | -2,18 | -1,19% | 181,28 | 181,84 | 177,85 | 2.369.787 |
| 17 Dic 2024 | 183,40 | -1,22 | -0,66% | 184,55 | 185,13 | 181,83 | 2.610.098 |
| 14 Dic 2024 | 184,62 | -0,95 | -0,51% | 185,87 | 187,31 | 183,97 | 996.896 |
| 13 Dic 2024 | 185,57 | -0,71 | -0,38% | 186,79 | 187,455 | 184,96 | 1.222.800 |
| 12 Dic 2024 | 186,28 | 0,94 | 0,51% | 187,30 | 187,30 | 183,76 | 1.707.559 |
| 11 Dic 2024 | 185,34 | -1,59 | -0,85% | 187,85 | 189,04 | 184,74 | 1.489.485 |
| 10 Dic 2024 | 186,93 | -7,41 | -3,81% | 195,02 | 195,76 | 186,41 | 2.304.980 |
| 07 Dic 2024 | 194,34 | -3,99 | -2,01% | 197,61 | 197,98 | 192,495 | 1.496.887 |
| 06 Dic 2024 | 198,33 | 2,88 | 1,47% | 195,82 | 199,4491 | 195,385 | 1.271.556 |
| 05 Dic 2024 | 195,45 | -1,68 | -0,85% | 196,65 | 197,915 | 193,29 | 1.489.934 |
| 04 Dic 2024 | 197,13 | 2,59 | 1,33% | 195,54 | 198,245 | 194,61 | 1.474.784 |
| 03 Dic 2024 | 194,54 | -9,76 | -4,78% | 204,46 | 204,65 | 193,12 | 2.137.100 |
| 29 Nov 2024 | 204,30 | 2,91 | 1,44% | 201,51 | 205,47 | 201,51 | 826.795 |
| 28 Nov 2024 | 201,39 | -2,02 | -0,99% | 203,91 | 204,54 | 201,22 | 1.506.247 |
| 27 Nov 2024 | 203,41 | 2,35 | 1,17% | 201,69 | 203,49 | 200,81 | 1.733.790 |
| 26 Nov 2024 | 201,06 | -6,25 | -3,01% | 208,94 | 209,0122 | 199,74 | 3.921.817 |
| 23 Nov 2024 | 207,31 | -0,38 | -0,18% | 208,25 | 209,87 | 206,525 | 1.267.076 |
| 22 Nov 2024 | 207,69 | 4,85 | 2,39% | 205,00 | 208,15 | 202,845 | 1.175.537 |
| 21 Nov 2024 | 202,84 | -0,73 | -0,36% | 204,81 | 205,2029 | 201,20 | 1.371.649 |
| 20 Nov 2024 | 203,57 | 4,57 | 2,30% | 197,39 | 203,67 | 197,12 | 2.402.522 |
| 19 Nov 2024 | 199,00 | 2,96 | 1,51% | 197,71 | 199,755 | 195,995 | 1.757.926 |
| 16 Nov 2024 | 196,04 | 4,47 | 2,33% | 190,40 | 196,21 | 190,01 | 1.376.458 |
| 15 Nov 2024 | 191,57 | -1,43 | -0,74% | 191,70 | 192,455 | 188,54 | 1.536.678 |
| 14 Nov 2024 | 193,00 | -1,31 | -0,67% | 194,29 | 194,80 | 191,74 | 1.469.674 |
| 13 Nov 2024 | 194,31 | -0,65 | -0,33% | 196,91 | 197,1399 | 192,9501 | 1.123.196 |
| 12 Nov 2024 | 194,96 | 2,68 | 1,39% | 193,80 | 196,60 | 192,50 | 1.231.833 |
| 09 Nov 2024 | 192,28 | 4,49 | 2,39% | 188,88 | 192,63 | 188,30 | 2.372.717 |
| 08 Nov 2024 | 187,79 | 1,75 | 0,94% | 185,30 | 188,22 | 183,60 | 1.223.992 |
| 07 Nov 2024 | 186,04 | 8,64 | 4,87% | 183,00 | 189,62 | 182,185 | 2.749.013 |
| 06 Nov 2024 | 177,40 | 8,20 | 4,85% | 168,47 | 178,59 | 167,54 | 2.921.240 |
| 05 Nov 2024 | 169,20 | 3,93 | 2,38% | 165,56 | 169,29 | 165,51 | 1.111.827 |
| 01 Nov 2024 | 165,27 | -1,69 | -1,01% | 168,34 | 168,57 | 164,36 | 1.252.312 |
| 31 Ott 2024 | 166,96 | 0,33 | 0,20% | 166,04 | 168,28 | 165,66 | 1.257.380 |
| 30 Ott 2024 | 166,63 | 2,22 | 1,35% | 164,33 | 167,62 | 164,23 | 1.438.572 |
| 29 Ott 2024 | 164,41 | -0,31 | -0,19% | 164,59 | 165,01 | 163,15 | 835.770 |
| 28 Ott 2024 | 164,72 | -1,24 | -0,75% | 162,30 | 164,92 | 162,30 | 1.989.041 |
| 26 Ott 2024 | 165,96 | -2,61 | -1,55% | 169,87 | 169,9199 | 162,42 | 2.454.469 |
| 25 Ott 2024 | 168,57 | 2,73 | 1,65% | 166,59 | 169,59 | 166,04 | 1.856.380 |
| 24 Ott 2024 | 165,84 | 0,72 | 0,44% | 164,63 | 167,43 | 164,25 | 2.730.845 |
| 23 Ott 2024 | 165,12 | 3,41 | 2,11% | 162,04 | 165,65 | 161,345 | 1.012.048 |
| 22 Ott 2024 | 161,71 | -1,04 | -0,64% | 163,70 | 164,90 | 161,04 | 1.074.922 |
| 19 Ott 2024 | 162,75 | 0,83 | 0,51% | 162,51 | 163,375 | 161,24 | 843.694 |
| 18 Ott 2024 | 161,92 | -0,71 | -0,44% | 164,08 | 165,38 | 161,625 | 1.260.185 |
| 17 Ott 2024 | 162,63 | 0,76 | 0,47% | 161,93 | 163,29 | 161,03 | 776.113 |
| 16 Ott 2024 | 161,87 | -4,79 | -2,87% | 162,82 | 164,51 | 160,81 | 1.927.387 |
| 15 Ott 2024 | 166,66 | 0,90 | 0,54% | 165,00 | 167,79 | 165,00 | 1.960.214 |
| 12 Ott 2024 | 165,76 | 3,24 | 1,99% | 162,92 | 166,07 | 162,03 | 2.355.097 |
| 11 Ott 2024 | 162,52 | -0,88 | -0,54% | 163,22 | 163,47 | 160,20 | 1.521.348 |
| 10 Ott 2024 | 163,40 | 5,11 | 3,23% | 157,09 | 163,71 | 157,09 | 2.907.744 |
| 09 Ott 2024 | 158,29 | 0,21 | 0,13% | 156,89 | 158,84 | 155,48 | 1.470.128 |
| 08 Ott 2024 | 158,08 | 0,06 | 0,04% | 157,74 | 159,72 | 157,32 | 1.885.617 |
| 05 Ott 2024 | 158,02 | 2,52 | 1,62% | 156,77 | 158,12 | 155,80 | 1.096.988 |
| 04 Ott 2024 | 155,50 | 2,26 | 1,47% | 154,60 | 156,1791 | 153,12 | 1.026.758 |
| 03 Ott 2024 | 153,24 | 2,66 | 1,77% | 151,45 | 153,40 | 150,4375 | 1.431.664 |
| 02 Ott 2024 | 150,58 | 2,57 | 1,74% | 147,17 | 151,20 | 146,5457 | 1.422.918 |
| 01 Ott 2024 | 148,01 | 1,21 | 0,82% | 147,00 | 148,16 | 145,54 | 2.019.613 |
| 28 Set 2024 | 146,80 | 0,49 | 0,33% | 146,37 | 147,43 | 144,30 | 2.341.082 |
| 27 Set 2024 | 146,31 | -9,24 | -5,94% | 153,43 | 154,535 | 146,10 | 2.084.289 |
| 26 Set 2024 | 155,55 | -0,91 | -0,58% | 156,00 | 156,91 | 154,2929 | 941.893 |
| 25 Set 2024 | 156,46 | 0,93 | 0,60% | 156,60 | 157,68 | 156,00 | 1.915.375 |
|
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 |
