Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 197,94 | 1,74 | 0,89% | 196,57 | 197,98 | 195,20 | 23.061 |
| 05 Feb 2025 | 196,20 | 2,63 | 1,36% | 194,41 | 196,34 | 194,35 | 24.679 |
| 04 Feb 2025 | 193,57 | -0,79 | -0,41% | 189,13 | 194,10 | 188,55 | 123.767 |
| 01 Feb 2025 | 194,36 | -0,26 | -0,13% | 196,36 | 197,3899 | 193,40 | 31.561 |
| 31 Gen 2025 | 194,6203 | 0,70 | 0,36% | 194,64 | 195,97 | 193,66 | 71.120 |
| 30 Gen 2025 | 193,92 | -2,57 | -1,31% | 195,89 | 195,89 | 192,12 | 93.893 |
| 29 Gen 2025 | 196,49 | 5,60 | 2,93% | 192,01 | 197,0096 | 190,21 | 52.139 |
| 28 Gen 2025 | 190,89 | -2,87 | -1,48% | 189,26 | 194,95 | 189,0601 | 36.891 |
| 25 Gen 2025 | 193,76 | 0,53 | 0,27% | 194,27 | 196,07 | 193,3372 | 22.451 |
| 24 Gen 2025 | 193,23 | 0,00 | 0,00% | 193,23 | 193,23 | 193,23 | 0 |
| 23 Gen 2025 | 193,23 | 0,15 | 0,08% | 194,10 | 194,11 | 192,3001 | 31.706 |
| 22 Gen 2025 | 193,08 | 3,26 | 1,72% | 191,53 | 193,2126 | 189,57 | 32.101 |
| 18 Gen 2025 | 189,82 | 0,28 | 0,15% | 192,46 | 192,46 | 189,54 | 23.742 |
| 17 Gen 2025 | 189,54 | 0,16 | 0,08% | 189,73 | 190,67 | 188,48 | 13.883 |
| 16 Gen 2025 | 189,38 | 4,63 | 2,51% | 189,44 | 189,9484 | 188,06 | 153.498 |
| 15 Gen 2025 | 184,75 | 2,50 | 1,37% | 184,23 | 185,352 | 183,1615 | 28.031 |
| 14 Gen 2025 | 182,25 | -1,50 | -0,82% | 181,08 | 182,25 | 180,1964 | 31.214 |
| 11 Gen 2025 | 183,75 | -4,18 | -2,22% | 185,54 | 185,54 | 183,06 | 52.227 |
| 09 Gen 2025 | 187,93 | -2,44 | -1,28% | 187,46 | 188,24 | 185,46 | 25.093 |
| 08 Gen 2025 | 190,37 | -4,15 | -2,13% | 195,46 | 195,46 | 189,36 | 61.592 |
| 07 Gen 2025 | 194,52 | 0,67 | 0,35% | 195,09 | 195,945 | 193,6965 | 33.415 |
| 04 Gen 2025 | 193,85 | 4,38 | 2,31% | 190,45 | 193,85 | 190,45 | 39.891 |
| 03 Gen 2025 | 189,4654 | 0,51 | 0,27% | 193,84 | 193,84 | 187,60 | 29.541 |
| 01 Gen 2025 | 188,96 | -1,73 | -0,91% | 191,60 | 191,69 | 188,4372 | 27.013 |
| 31 Dic 2024 | 190,69 | -2,39 | -1,24% | 190,84 | 191,87 | 187,72 | 31.191 |
| 28 Dic 2024 | 193,08 | -4,06 | -2,06% | 196,26 | 197,76 | 191,40 | 23.418 |
| 27 Dic 2024 | 197,14 | 2,05 | 1,05% | 194,00 | 197,17 | 193,87 | 26.456 |
| 24 Dic 2024 | 195,09 | 1,84 | 0,95% | 193,95 | 195,09 | 193,3965 | 14.113 |
| 24 Dic 2024 | 193,25 | -1,34 | -0,69% | 195,18 | 195,18 | 191,90 | 26.814 |
| 21 Dic 2024 | 194,59 | 2,98 | 1,56% | 189,82 | 195,53 | 189,28 | 49.609 |
| 20 Dic 2024 | 191,61 | -1,01 | -0,52% | 196,15 | 197,40 | 191,12 | 57.201 |
| 19 Dic 2024 | 192,62 | -9,61 | -4,75% | 202,57 | 203,73 | 191,43 | 49.792 |
| 18 Dic 2024 | 202,23 | -1,37 | -0,67% | 203,75 | 203,78 | 200,94 | 33.344 |
| 17 Dic 2024 | 203,60 | 5,66 | 2,86% | 199,14 | 203,98 | 198,71 | 43.915 |
| 14 Dic 2024 | 197,94 | -2,52 | -1,26% | 200,24 | 200,52 | 197,6738 | 38.202 |
| 13 Dic 2024 | 200,46 | -0,12 | -0,06% | 200,30 | 201,97 | 199,63 | 30.370 |
| 12 Dic 2024 | 200,58 | 2,66 | 1,34% | 199,48 | 201,1499 | 198,32 | 56.848 |
| 11 Dic 2024 | 197,92 | -4,39 | -2,17% | 200,22 | 201,27 | 197,14 | 61.618 |
| 10 Dic 2024 | 202,31 | -2,41 | -1,18% | 205,29 | 206,16 | 200,40 | 81.315 |
| 07 Dic 2024 | 204,72 | 4,84 | 2,42% | 202,84 | 205,74 | 202,84 | 41.036 |
| 06 Dic 2024 | 199,88 | -1,39 | -0,69% | 202,00 | 203,81 | 199,88 | 36.399 |
| 05 Dic 2024 | 201,27 | 6,09 | 3,12% | 197,38 | 201,48 | 197,23 | 38.942 |
| 04 Dic 2024 | 195,1753 | 0,15 | 0,07% | 193,72 | 195,44 | 193,48 | 20.729 |
| 03 Dic 2024 | 195,03 | 0,00 | 0,00% | 195,55 | 195,75 | 194,51 | 31.680 |
| 29 Nov 2024 | 195,03 | 1,10 | 0,57% | 195,38 | 196,72 | 194,8393 | 33.199 |
| 28 Nov 2024 | 193,93 | -0,07 | -0,04% | 195,07 | 195,07 | 191,72 | 49.302 |
| 27 Nov 2024 | 194,00 | -2,22 | -1,13% | 195,31 | 195,635 | 193,49 | 50.996 |
| 26 Nov 2024 | 196,22 | 1,26 | 0,65% | 197,77 | 199,00 | 195,515 | 51.348 |
| 23 Nov 2024 | 194,96 | 5,04 | 2,65% | 190,87 | 195,193 | 190,59 | 45.682 |
| 22 Nov 2024 | 189,92 | 3,39 | 1,82% | 189,38 | 191,41 | 187,82 | 28.500 |
| 21 Nov 2024 | 186,5254 | 1,51 | 0,81% | 186,00 | 187,80 | 185,17 | 15.079 |
| 20 Nov 2024 | 185,02 | 3,59 | 1,98% | 179,89 | 185,07 | 179,89 | 31.076 |
| 19 Nov 2024 | 181,435 | 0,13 | 0,07% | 181,95 | 183,51 | 180,66 | 9.939 |
| 16 Nov 2024 | 181,31 | -2,99 | -1,62% | 183,73 | 183,75 | 180,42 | 23.712 |
| 15 Nov 2024 | 184,295 | -3,18 | -1,69% | 189,90 | 189,90 | 184,20 | 17.743 |
| 14 Nov 2024 | 187,47 | -2,13 | -1,12% | 189,99 | 192,03 | 187,32 | 38.755 |
| 13 Nov 2024 | 189,5954 | -0,55 | -0,29% | 188,52 | 190,0674 | 188,35 | 104.603 |
| 12 Nov 2024 | 190,15 | 5,40 | 2,92% | 187,29 | 190,22 | 186,87 | 21.175 |
| 09 Nov 2024 | 184,7485 | 0,68 | 0,37% | 184,06 | 184,7485 | 183,26 | 12.758 |
|
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 |
