Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 158,06 | -2,45 | -1,53% | 160,90 | 161,02 | 158,00 | 361.262 |
| 27 Feb 2025 | 160,51 | 0,10 | 0,06% | 160,90 | 161,778 | 159,94 | 164.782 |
| 26 Feb 2025 | 160,41 | -0,22 | -0,14% | 161,05 | 161,24 | 159,34 | 188.217 |
| 25 Feb 2025 | 160,63 | -0,65 | -0,40% | 161,88 | 161,97 | 160,41 | 276.517 |
| 22 Feb 2025 | 161,28 | -2,43 | -1,48% | 163,60 | 163,72 | 161,09 | 123.353 |
| 21 Feb 2025 | 163,71 | -0,32 | -0,20% | 163,86 | 163,98 | 162,85 | 178.375 |
| 20 Feb 2025 | 164,03 | -0,06 | -0,04% | 163,39 | 164,095 | 163,27 | 393.437 |
| 19 Feb 2025 | 164,09 | 0,53 | 0,32% | 164,00 | 164,21 | 163,55 | 417.866 |
| 15 Feb 2025 | 163,56 | 0,01 | 0,01% | 163,90 | 164,00 | 163,50 | 177.580 |
| 14 Feb 2025 | 163,55 | 1,72 | 1,06% | 162,26 | 163,62 | 161,95 | 186.746 |
| 13 Feb 2025 | 161,83 | -0,14 | -0,09% | 160,51 | 162,06 | 160,38 | 210.869 |
| 12 Feb 2025 | 161,97 | 0,29 | 0,18% | 161,34 | 162,13 | 161,22 | 221.061 |
| 11 Feb 2025 | 161,68 | 1,08 | 0,67% | 161,62 | 161,90 | 161,325 | 364.540 |
| 08 Feb 2025 | 160,60 | -1,46 | -0,90% | 162,35 | 162,55 | 160,5524 | 210.326 |
| 07 Feb 2025 | 162,06 | 0,51 | 0,32% | 162,00 | 162,16 | 161,40 | 151.469 |
| 06 Feb 2025 | 161,55 | 0,91 | 0,57% | 160,56 | 161,58 | 160,315 | 240.742 |
| 05 Feb 2025 | 160,64 | 1,27 | 0,80% | 159,64 | 160,7348 | 159,49 | 122.336 |
| 04 Feb 2025 | 159,37 | -1,29 | -0,80% | 158,01 | 159,91 | 157,52 | 214.094 |
| 01 Feb 2025 | 160,66 | -0,89 | -0,55% | 162,08 | 162,687 | 160,53 | 265.944 |
| 31 Gen 2025 | 161,55 | 1,14 | 0,71% | 161,24 | 162,19 | 160,8113 | 395.609 |
| 30 Gen 2025 | 160,41 | -0,52 | -0,32% | 160,81 | 161,35 | 159,90 | 111.532 |
| 29 Gen 2025 | 160,93 | 0,95 | 0,59% | 160,22 | 161,24 | 159,49 | 313.359 |
| 28 Gen 2025 | 159,98 | -1,76 | -1,09% | 158,95 | 160,025 | 158,95 | 787.433 |
| 25 Gen 2025 | 161,74 | 0,85 | 0,53% | 162,04 | 162,36 | 161,51 | 232.217 |
| 24 Gen 2025 | 160,89 | 0,00 | 0,00% | 160,89 | 160,89 | 160,89 | 0 |
| 23 Gen 2025 | 160,89 | 0,62 | 0,39% | 161,05 | 161,33 | 160,82 | 220.665 |
| 22 Gen 2025 | 160,27 | 1,87 | 1,18% | 159,5701 | 160,32 | 159,11 | 473.033 |
| 18 Gen 2025 | 158,40 | 1,26 | 0,80% | 158,43 | 158,86 | 158,09 | 193.740 |
| 17 Gen 2025 | 157,14 | 0,03 | 0,02% | 157,45 | 157,88 | 156,87 | 394.828 |
| 16 Gen 2025 | 157,11 | 2,68 | 1,74% | 156,80 | 157,40 | 156,40 | 226.789 |
| 15 Gen 2025 | 154,43 | 0,20 | 0,13% | 154,85 | 155,045 | 153,62 | 188.735 |
| 14 Gen 2025 | 154,23 | -0,02 | -0,01% | 152,80 | 154,27 | 152,76 | 515.836 |
| 11 Gen 2025 | 154,25 | -2,18 | -1,39% | 155,35 | 155,475 | 153,74 | 601.079 |
| 09 Gen 2025 | 156,43 | 0,02 | 0,01% | 155,948 | 156,79 | 155,5585 | 194.826 |
| 08 Gen 2025 | 156,41 | -1,35 | -0,86% | 158,67 | 158,73 | 156,01 | 200.586 |
| 07 Gen 2025 | 157,76 | 0,78 | 0,50% | 158,07 | 159,0967 | 157,56 | 428.860 |
| 04 Gen 2025 | 156,98 | 1,78 | 1,15% | 156,03 | 157,04 | 155,62 | 262.477 |
| 03 Gen 2025 | 155,20 | -0,30 | -0,19% | 156,30 | 156,75 | 154,27 | 1.062.138 |
| 01 Gen 2025 | 155,50 | -0,62 | -0,40% | 156,57 | 156,67 | 155,2242 | 242.090 |
| 31 Dic 2024 | 156,12 | -1,48 | -0,94% | 156,12 | 156,83 | 155,14 | 274.129 |
| 28 Dic 2024 | 157,60 | -1,46 | -0,92% | 158,18 | 158,23 | 156,69 | 559.211 |
| 27 Dic 2024 | 159,06 | 0,29 | 0,18% | 158,69 | 159,27 | 158,26 | 539.342 |
| 24 Dic 2024 | 158,77 | 1,37 | 0,87% | 157,62 | 158,92 | 157,47 | 153.131 |
| 24 Dic 2024 | 157,40 | 1,04 | 0,67% | 156,47 | 157,47 | 155,67 | 420.883 |
| 21 Dic 2024 | 156,36 | 1,20 | 0,77% | 154,09 | 157,645 | 154,09 | 347.093 |
| 20 Dic 2024 | 155,16 | -0,22 | -0,14% | 156,24 | 156,71 | 155,05 | 380.306 |
| 19 Dic 2024 | 155,38 | -4,62 | -2,89% | 159,91 | 160,345 | 155,09 | 354.964 |
| 18 Dic 2024 | 160,00 | -1,70 | -1,05% | 160,08 | 160,19 | 159,65 | 327.086 |
| 17 Dic 2024 | 161,70 | 0,35 | 0,22% | 161,63 | 162,0184 | 161,41 | 363.636 |
| 14 Dic 2024 | 161,35 | -0,19 | -0,12% | 161,91 | 162,35 | 160,96 | 245.185 |
| 13 Dic 2024 | 161,54 | -1,05 | -0,65% | 162,18 | 162,32 | 161,44 | 326.718 |
| 12 Dic 2024 | 162,59 | 1,26 | 0,78% | 162,17 | 162,76 | 161,97 | 298.830 |
| 11 Dic 2024 | 161,33 | -0,69 | -0,43% | 161,99 | 162,05 | 161,18 | 153.377 |
| 10 Dic 2024 | 162,02 | -0,93 | -0,57% | 163,11 | 163,11 | 161,95 | 347.774 |
| 07 Dic 2024 | 162,95 | 0,28 | 0,17% | 162,79 | 163,18 | 162,615 | 248.030 |
| 06 Dic 2024 | 162,67 | 0,01 | 0,01% | 162,88 | 163,05 | 162,54 | 274.198 |
| 05 Dic 2024 | 162,66 | 0,94 | 0,58% | 162,04 | 162,75 | 162,04 | 217.505 |
| 04 Dic 2024 | 161,72 | 0,17 | 0,11% | 161,66 | 161,86 | 161,3975 | 193.884 |
| 03 Dic 2024 | 161,55 | 0,41 | 0,25% | 161,33 | 161,67 | 161,02 | 224.055 |
|
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 |
