Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 153,22 | 3,54 | 2,37% | 152,23 | 153,34 | 148,12 | 543.768 |
| 03 Gen 2025 | 149,68 | -1,30 | -0,86% | 153,08 | 154,87 | 147,2513 | 879.182 |
| 01 Gen 2025 | 150,98 | 0,49 | 0,33% | 151,63 | 153,05 | 149,3601 | 545.470 |
| 31 Dic 2024 | 150,49 | -4,34 | -2,80% | 150,36 | 152,57 | 146,47 | 604.042 |
| 28 Dic 2024 | 154,83 | -3,76 | -2,37% | 156,15 | 159,10 | 152,61 | 755.003 |
| 27 Dic 2024 | 158,59 | 1,17 | 0,74% | 155,90 | 158,805 | 155,20 | 321.110 |
| 24 Dic 2024 | 157,42 | 5,19 | 3,41% | 153,36 | 157,765 | 152,31 | 447.854 |
| 24 Dic 2024 | 152,23 | 0,96 | 0,63% | 148,98 | 152,70 | 147,20 | 681.325 |
| 21 Dic 2024 | 151,27 | 6,04 | 4,16% | 143,94 | 154,80 | 143,83 | 937.663 |
| 20 Dic 2024 | 145,23 | 1,17 | 0,81% | 147,90 | 151,64 | 145,04 | 668.467 |
| 19 Dic 2024 | 144,06 | -13,85 | -8,77% | 158,78 | 159,86 | 143,37 | 996.996 |
| 18 Dic 2024 | 157,91 | -3,73 | -2,31% | 159,50 | 159,50 | 156,40 | 493.473 |
| 17 Dic 2024 | 161,64 | 0,06 | 0,04% | 162,83 | 163,2784 | 160,57 | 325.789 |
| 14 Dic 2024 | 161,58 | -1,63 | -1,00% | 164,57 | 164,99 | 161,2901 | 354.647 |
| 13 Dic 2024 | 163,21 | -2,18 | -1,32% | 165,77 | 166,88 | 163,00 | 258.472 |
| 12 Dic 2024 | 165,39 | 1,02 | 0,62% | 165,89 | 166,34 | 163,0629 | 411.767 |
| 11 Dic 2024 | 164,37 | -0,21 | -0,13% | 164,90 | 167,00 | 161,00 | 483.768 |
| 10 Dic 2024 | 164,58 | -7,14 | -4,16% | 171,73 | 171,98 | 164,32 | 590.622 |
| 07 Dic 2024 | 171,72 | -0,05 | -0,03% | 171,82 | 173,28 | 170,20 | 290.102 |
| 06 Dic 2024 | 171,77 | 1,19 | 0,70% | 171,08 | 174,47 | 170,6101 | 454.585 |
| 05 Dic 2024 | 170,58 | -2,02 | -1,17% | 172,50 | 172,50 | 168,67 | 563.512 |
| 04 Dic 2024 | 172,60 | -4,06 | -2,30% | 178,50 | 178,69 | 172,45 | 644.844 |
| 03 Dic 2024 | 176,66 | -5,34 | -2,93% | 182,69 | 182,885 | 175,04 | 804.476 |
| 29 Nov 2024 | 182,00 | 0,85 | 0,47% | 183,40 | 184,25 | 180,90 | 289.683 |
| 28 Nov 2024 | 181,15 | 1,00 | 0,56% | 180,71 | 184,8834 | 180,64 | 454.160 |
| 27 Nov 2024 | 180,15 | 1,17 | 0,65% | 179,16 | 181,2309 | 176,05 | 443.975 |
| 26 Nov 2024 | 178,98 | 3,36 | 1,91% | 178,63 | 181,00 | 177,1201 | 648.277 |
| 23 Nov 2024 | 175,62 | 5,41 | 3,18% | 169,83 | 176,18 | 169,80 | 568.111 |
| 22 Nov 2024 | 170,21 | 6,15 | 3,75% | 166,62 | 172,42 | 165,22 | 782.471 |
| 21 Nov 2024 | 164,06 | -1,51 | -0,91% | 167,90 | 167,90 | 161,60 | 466.526 |
| 20 Nov 2024 | 165,57 | -3,36 | -1,99% | 164,46 | 167,40 | 162,965 | 547.695 |
| 19 Nov 2024 | 168,93 | 1,27 | 0,76% | 168,27 | 169,84 | 165,85 | 568.661 |
| 16 Nov 2024 | 167,66 | 2,39 | 1,45% | 164,79 | 168,88 | 164,79 | 440.536 |
| 15 Nov 2024 | 165,27 | -1,51 | -0,91% | 168,08 | 168,9482 | 164,45 | 446.398 |
| 14 Nov 2024 | 166,78 | 0,19 | 0,11% | 167,72 | 170,32 | 166,135 | 412.506 |
| 13 Nov 2024 | 166,59 | -1,52 | -0,90% | 167,85 | 168,6079 | 165,00 | 498.917 |
| 12 Nov 2024 | 168,11 | 6,80 | 4,22% | 165,94 | 170,5699 | 165,94 | 741.897 |
| 09 Nov 2024 | 161,31 | 3,64 | 2,31% | 160,16 | 163,98 | 158,04 | 697.665 |
| 08 Nov 2024 | 157,67 | -7,95 | -4,80% | 163,70 | 163,88 | 156,46 | 1.122.753 |
| 07 Nov 2024 | 165,62 | 25,63 | 18,31% | 162,325 | 166,39 | 157,68 | 2.168.512 |
| 06 Nov 2024 | 139,99 | 3,98 | 2,93% | 135,88 | 140,00 | 135,88 | 320.609 |
| 05 Nov 2024 | 136,01 | -2,79 | -2,01% | 138,99 | 139,34 | 133,8101 | 395.131 |
| 01 Nov 2024 | 138,80 | 0,49 | 0,35% | 139,23 | 142,50 | 138,6421 | 422.966 |
| 31 Ott 2024 | 138,31 | -5,70 | -3,96% | 143,64 | 144,65 | 138,28 | 468.436 |
| 30 Ott 2024 | 144,01 | 1,93 | 1,36% | 142,60 | 146,6166 | 142,60 | 401.681 |
| 29 Ott 2024 | 142,08 | -2,53 | -1,75% | 143,64 | 144,86 | 141,815 | 345.087 |
| 28 Ott 2024 | 144,61 | 4,74 | 3,39% | 141,78 | 145,13 | 141,78 | 382.870 |
| 26 Ott 2024 | 139,87 | -4,68 | -3,24% | 146,32 | 146,812 | 138,69 | 555.497 |
| 25 Ott 2024 | 144,55 | 0,32 | 0,22% | 144,50 | 144,89 | 141,975 | 317.794 |
| 24 Ott 2024 | 144,23 | -0,52 | -0,36% | 144,01 | 145,25 | 142,29 | 369.320 |
| 23 Ott 2024 | 144,75 | -0,64 | -0,44% | 143,73 | 145,38 | 141,28 | 1.799.081 |
| 22 Ott 2024 | 145,39 | -4,03 | -2,70% | 148,54 | 149,40 | 144,73 | 439.594 |
| 19 Ott 2024 | 149,42 | 0,12 | 0,08% | 149,29 | 150,10 | 146,66 | 423.125 |
| 18 Ott 2024 | 149,30 | 1,45 | 0,98% | 150,00 | 151,04 | 148,96 | 454.047 |
| 17 Ott 2024 | 147,85 | 4,90 | 3,43% | 144,33 | 148,2399 | 143,6438 | 703.831 |
| 16 Ott 2024 | 142,95 | 1,25 | 0,88% | 145,00 | 147,23 | 142,37 | 993.975 |
| 15 Ott 2024 | 141,70 | 2,60 | 1,87% | 140,18 | 142,40 | 138,9101 | 543.768 |
| 12 Ott 2024 | 139,10 | 7,30 | 5,54% | 134,00 | 140,10 | 134,00 | 827.415 |
| 11 Ott 2024 | 131,80 | -1,16 | -0,87% | 133,49 | 133,4909 | 130,31 | 318.208 |
| 10 Ott 2024 | 132,96 | 3,10 | 2,39% | 129,33 | 133,84 | 128,84 | 398.989 |
| 09 Ott 2024 | 129,86 | 2,20 | 1,72% | 129,18 | 130,45 | 128,23 | 382.777 |
|
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 |
