Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 162,53 | -0,38 | -0,23% | 163,75 | 163,95 | 161,79 | 249.197 |
| 22 Feb 2025 | 162,91 | -3,06 | -1,84% | 166,19 | 166,53 | 162,91 | 389.016 |
| 21 Feb 2025 | 165,97 | -1,11 | -0,66% | 166,48 | 166,55 | 164,88 | 108.419 |
| 20 Feb 2025 | 167,08 | -0,51 | -0,30% | 166,96 | 167,27 | 166,05 | 146.220 |
| 19 Feb 2025 | 167,59 | -1,65 | -0,97% | 169,28 | 169,43 | 166,2604 | 211.030 |
| 15 Feb 2025 | 169,24 | 0,88 | 0,52% | 168,60 | 169,6242 | 168,3801 | 217.222 |
| 14 Feb 2025 | 168,36 | 0,91 | 0,54% | 166,43 | 168,41 | 166,1843 | 217.213 |
| 13 Feb 2025 | 167,45 | 0,14 | 0,08% | 165,96 | 167,73 | 165,66 | 226.749 |
| 12 Feb 2025 | 167,31 | 0,22 | 0,13% | 166,12 | 167,4679 | 165,89 | 122.934 |
| 11 Feb 2025 | 167,09 | 1,05 | 0,63% | 167,52 | 167,64 | 166,38 | 343.451 |
| 08 Feb 2025 | 166,04 | -0,52 | -0,31% | 167,31 | 167,91 | 165,98 | 367.925 |
| 07 Feb 2025 | 166,56 | 0,57 | 0,34% | 165,48 | 166,7499 | 165,28 | 172.348 |
| 06 Feb 2025 | 165,99 | -2,55 | -1,51% | 166,15 | 166,33 | 164,705 | 445.700 |
| 05 Feb 2025 | 168,54 | 2,04 | 1,23% | 167,30 | 168,72 | 166,95 | 237.813 |
| 04 Feb 2025 | 166,50 | 0,26 | 0,16% | 163,77 | 167,40 | 163,77 | 282.696 |
| 01 Feb 2025 | 166,24 | 0,27 | 0,16% | 166,72 | 168,2159 | 165,97 | 189.782 |
| 31 Gen 2025 | 165,97 | 0,83 | 0,50% | 166,62 | 167,87 | 164,7142 | 396.613 |
| 30 Gen 2025 | 165,14 | 0,83 | 0,51% | 165,43 | 165,68 | 164,3341 | 152.278 |
| 29 Gen 2025 | 164,31 | 1,21 | 0,74% | 163,23 | 165,06 | 162,74 | 163.427 |
| 28 Gen 2025 | 163,10 | 0,16 | 0,10% | 159,73 | 163,804 | 159,73 | 140.698 |
| 25 Gen 2025 | 162,94 | 3,00 | 1,88% | 161,55 | 163,05 | 161,55 | 102.404 |
| 24 Gen 2025 | 159,94 | 0,00 | 0,00% | 159,94 | 159,94 | 159,94 | 0 |
| 23 Gen 2025 | 159,94 | 0,88 | 0,55% | 160,63 | 161,21 | 159,88 | 235.086 |
| 22 Gen 2025 | 159,06 | 1,41 | 0,89% | 159,32 | 159,90 | 158,415 | 164.815 |
| 18 Gen 2025 | 157,65 | 1,58 | 1,01% | 158,49 | 158,49 | 156,63 | 163.411 |
| 17 Gen 2025 | 156,07 | -1,14 | -0,73% | 156,84 | 157,29 | 156,06 | 140.636 |
| 16 Gen 2025 | 157,21 | 3,51 | 2,28% | 156,62 | 157,89 | 156,15 | 150.724 |
| 15 Gen 2025 | 153,70 | -0,90 | -0,58% | 155,07 | 155,11 | 152,94 | 144.244 |
| 14 Gen 2025 | 154,60 | -0,54 | -0,35% | 153,79 | 154,88 | 153,12 | 325.823 |
| 11 Gen 2025 | 155,14 | -2,12 | -1,35% | 156,54 | 157,22 | 154,00 | 243.546 |
| 09 Gen 2025 | 157,26 | -0,84 | -0,53% | 156,62 | 157,895 | 156,26 | 206.381 |
| 08 Gen 2025 | 158,10 | -2,13 | -1,33% | 160,55 | 160,9695 | 157,53 | 139.543 |
| 07 Gen 2025 | 160,23 | 2,72 | 1,73% | 159,06 | 160,35 | 158,58 | 138.031 |
| 04 Gen 2025 | 157,51 | 1,47 | 0,94% | 157,16 | 157,98 | 156,35 | 120.976 |
| 03 Gen 2025 | 156,04 | 1,08 | 0,70% | 155,90 | 157,3598 | 154,81 | 185.532 |
| 01 Gen 2025 | 154,96 | -0,91 | -0,58% | 155,93 | 156,34 | 154,675 | 155.523 |
| 31 Dic 2024 | 155,87 | -1,42 | -0,90% | 155,51 | 156,65 | 154,50 | 114.807 |
| 28 Dic 2024 | 157,29 | -1,79 | -1,13% | 158,14 | 158,14 | 155,82 | 91.184 |
| 27 Dic 2024 | 159,08 | -0,20 | -0,13% | 158,46 | 159,28 | 158,12 | 73.901 |
| 24 Dic 2024 | 159,28 | 1,53 | 0,97% | 157,92 | 159,28 | 157,425 | 73.928 |
| 24 Dic 2024 | 157,75 | 1,45 | 0,93% | 156,96 | 157,77 | 155,6001 | 107.551 |
| 21 Dic 2024 | 156,30 | 0,58 | 0,37% | 154,67 | 158,26 | 154,6549 | 186.764 |
| 20 Dic 2024 | 155,72 | -0,45 | -0,29% | 158,09 | 158,45 | 155,72 | 160.435 |
| 19 Dic 2024 | 156,17 | -5,08 | -3,15% | 161,00 | 161,74 | 155,98 | 178.745 |
| 18 Dic 2024 | 161,25 | -1,08 | -0,67% | 162,19 | 163,07 | 161,235 | 110.935 |
| 17 Dic 2024 | 162,33 | 0,99 | 0,61% | 162,58 | 163,29 | 162,095 | 119.235 |
| 14 Dic 2024 | 161,34 | -1,78 | -1,09% | 162,455 | 162,79 | 161,09 | 95.527 |
| 13 Dic 2024 | 163,12 | -0,45 | -0,28% | 163,40 | 163,98 | 162,92 | 86.711 |
| 12 Dic 2024 | 163,57 | 3,00 | 1,87% | 161,3956 | 163,8691 | 161,3956 | 250.029 |
| 11 Dic 2024 | 160,57 | 2,09 | 1,32% | 160,319 | 161,00 | 159,8003 | 108.029 |
| 10 Dic 2024 | 158,48 | -2,68 | -1,66% | 161,2102 | 161,2102 | 158,1101 | 121.558 |
| 07 Dic 2024 | 161,16 | 2,04 | 1,28% | 159,11 | 161,18 | 159,11 | 96.084 |
| 06 Dic 2024 | 159,12 | -0,42 | -0,26% | 160,07 | 160,35 | 159,00 | 55.856 |
| 05 Dic 2024 | 159,54 | 0,44 | 0,28% | 159,03 | 159,83 | 159,00 | 91.031 |
| 04 Dic 2024 | 159,10 | 1,78 | 1,13% | 157,55 | 159,10 | 157,45 | 131.856 |
| 03 Dic 2024 | 157,32 | 1,79 | 1,15% | 155,53 | 157,56 | 155,53 | 138.106 |
| 29 Nov 2024 | 155,53 | 0,59 | 0,38% | 154,64 | 155,76 | 154,64 | 56.709 |
| 28 Nov 2024 | 154,94 | 0,36 | 0,23% | 154,85 | 155,05 | 154,16 | 103.677 |
|
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 |
