Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 187,3462 | -0,79 | -0,42% | 189,64 | 190,2713 | 186,79 | 12.209 |
| 31 Gen 2025 | 188,1393 | 1,02 | 0,55% | 187,88 | 188,7505 | 187,32 | 3.585 |
| 30 Gen 2025 | 187,1167 | -2,05 | -1,08% | 188,62 | 188,62 | 186,25 | 6.219 |
| 29 Gen 2025 | 189,1632 | 5,52 | 3,00% | 184,33 | 189,1632 | 184,33 | 3.404 |
| 28 Gen 2025 | 183,6473 | -2,33 | -1,25% | 181,32 | 184,9901 | 181,32 | 1.932 |
| 25 Gen 2025 | 185,9736 | 1,07 | 0,58% | 187,13 | 187,13 | 185,815 | 4.073 |
| 24 Gen 2025 | 184,9025 | 0,00 | 0,00% | 184,9025 | 184,9025 | 184,9025 | 0 |
| 23 Gen 2025 | 184,9025 | 0,32 | 0,17% | 185,50 | 186,07 | 184,6201 | 2.984 |
| 22 Gen 2025 | 184,5869 | 2,94 | 1,62% | 183,72 | 184,63 | 183,2601 | 7.249 |
| 18 Gen 2025 | 181,651 | 0,01 | 0,00% | 182,57 | 184,20 | 181,595 | 5.766 |
| 17 Gen 2025 | 181,6431 | 0,96 | 0,53% | 181,51 | 182,40 | 181,51 | 1.618 |
| 16 Gen 2025 | 180,6826 | 3,78 | 2,14% | 180,63 | 181,54 | 180,18 | 1.716 |
| 15 Gen 2025 | 176,90 | 1,20 | 0,68% | 177,36 | 178,5981 | 175,71 | 2.904 |
| 14 Gen 2025 | 175,70 | -2,20 | -1,24% | 174,55 | 175,70 | 174,3048 | 3.717 |
| 11 Gen 2025 | 177,9007 | -3,20 | -1,77% | 178,69 | 178,69 | 176,86 | 1.684 |
| 09 Gen 2025 | 181,102 | -0,53 | -0,29% | 179,76 | 181,50 | 178,18 | 2.963 |
| 08 Gen 2025 | 181,63 | -3,29 | -1,78% | 185,73 | 186,40 | 181,63 | 1.954 |
| 07 Gen 2025 | 184,92 | 6,78 | 3,81% | 183,32 | 185,87 | 183,32 | 8.122 |
| 04 Gen 2025 | 178,14 | 3,05 | 1,74% | 176,43 | 178,14 | 176,361 | 12.623 |
| 03 Gen 2025 | 175,0898 | 1,08 | 0,62% | 175,79 | 176,78 | 173,9691 | 17.365 |
| 01 Gen 2025 | 174,0137 | -0,58 | -0,33% | 175,08 | 175,23 | 173,78 | 1.490 |
| 31 Dic 2024 | 174,59 | -2,23 | -1,26% | 174,66 | 175,3636 | 172,78 | 2.028 |
| 28 Dic 2024 | 176,8195 | -3,23 | -1,79% | 178,35 | 178,35 | 175,78 | 1.669 |
| 27 Dic 2024 | 180,0475 | 1,47 | 0,82% | 177,67 | 180,0475 | 177,67 | 1.025 |
| 24 Dic 2024 | 178,5748 | 1,56 | 0,88% | 177,51 | 178,5748 | 176,791 | 857 |
| 24 Dic 2024 | 177,0113 | -0,62 | -0,35% | 177,65 | 177,65 | 176,80 | 2.093 |
| 21 Dic 2024 | 177,6269 | 2,71 | 1,55% | 173,14 | 178,18 | 172,76 | 3.455 |
| 20 Dic 2024 | 174,913 | -0,34 | -0,19% | 176,36 | 177,585 | 174,29 | 7.321 |
| 19 Dic 2024 | 175,2525 | -8,02 | -4,38% | 183,88 | 184,05 | 173,63 | 5.034 |
| 18 Dic 2024 | 183,2762 | -1,22 | -0,66% | 183,54 | 183,7399 | 182,16 | 2.016 |
| 17 Dic 2024 | 184,4949 | 2,63 | 1,44% | 182,29 | 184,4949 | 182,29 | 3.048 |
| 14 Dic 2024 | 181,8692 | -1,85 | -1,01% | 184,36 | 184,36 | 181,43 | 1.243 |
| 13 Dic 2024 | 183,723 | -1,47 | -0,79% | 184,30 | 185,19 | 183,723 | 2.742 |
| 12 Dic 2024 | 185,1914 | 2,62 | 1,43% | 183,53 | 185,38 | 183,53 | 1.501 |
| 11 Dic 2024 | 182,5738 | -3,50 | -1,88% | 185,83 | 185,83 | 182,4381 | 3.036 |
| 10 Dic 2024 | 186,0692 | -4,41 | -2,31% | 189,82 | 189,82 | 186,0692 | 1.431 |
| 07 Dic 2024 | 190,476 | 4,07 | 2,18% | 188,34 | 190,8627 | 188,34 | 3.059 |
| 06 Dic 2024 | 186,4094 | -2,39 | -1,27% | 188,25 | 188,823 | 186,4094 | 2.593 |
| 05 Dic 2024 | 188,8035 | 3,67 | 1,98% | 187,60 | 189,44 | 187,09 | 4.769 |
| 04 Dic 2024 | 185,1304 | 2,01 | 1,10% | 182,71 | 185,201 | 182,71 | 13.630 |
| 03 Dic 2024 | 183,1246 | 1,64 | 0,90% | 181,98 | 183,75 | 181,98 | 17.068 |
| 29 Nov 2024 | 181,4875 | 1,18 | 0,65% | 180,54 | 181,7249 | 180,54 | 467 |
| 28 Nov 2024 | 180,3112 | -1,28 | -0,70% | 181,55 | 181,55 | 179,45 | 3.619 |
| 27 Nov 2024 | 181,5903 | -0,34 | -0,19% | 181,82 | 181,82 | 181,5903 | 442 |
| 26 Nov 2024 | 181,93 | 1,24 | 0,69% | 183,20 | 183,245 | 181,85 | 1.225 |
| 23 Nov 2024 | 180,6867 | 3,29 | 1,85% | 177,52 | 180,6867 | 177,52 | 3.043 |
| 22 Nov 2024 | 177,3977 | 3,88 | 2,24% | 175,06 | 177,90 | 175,06 | 2.323 |
| 21 Nov 2024 | 173,5153 | 0,70 | 0,40% | 173,24 | 173,5153 | 172,1483 | 1.841 |
| 20 Nov 2024 | 172,82 | 3,88 | 2,30% | 167,59 | 172,91 | 167,59 | 1.325 |
| 19 Nov 2024 | 168,9368 | 0,67 | 0,40% | 167,78 | 169,253 | 167,78 | 2.793 |
| 16 Nov 2024 | 168,2713 | -3,85 | -2,24% | 170,82 | 170,82 | 167,87 | 2.104 |
| 15 Nov 2024 | 172,1205 | -2,47 | -1,41% | 174,85 | 174,85 | 172,1205 | 1.856 |
| 14 Nov 2024 | 174,5906 | -1,10 | -0,62% | 176,22 | 177,184 | 174,54 | 2.519 |
| 13 Nov 2024 | 175,6886 | -0,45 | -0,25% | 174,89 | 175,82 | 174,89 | 1.712 |
| 12 Nov 2024 | 176,1337 | 1,11 | 0,63% | 175,95 | 176,1337 | 175,4445 | 1.562 |
| 09 Nov 2024 | 175,0225 | 3,79 | 2,21% | 171,65 | 175,0225 | 171,65 | 1.930 |
| 08 Nov 2024 | 171,2319 | 6,76 | 4,11% | 167,65 | 171,325 | 167,65 | 2.264 |
| 07 Nov 2024 | 164,4764 | 6,25 | 3,95% | 163,59 | 164,49 | 162,599 | 1.216 |
| 06 Nov 2024 | 158,2263 | 3,05 | 1,97% | 155,78 | 158,2263 | 155,78 | 691 |
| 05 Nov 2024 | 155,1739 | -1,01 | -0,65% | 155,69 | 156,454 | 154,75 | 1.383 |
|
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 |
