Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 148,60 | -2,90 | -1,91% | 150,70 | 151,70 | 144,40 | 51.633 |
| 04 Feb 2025 | 151,50 | 3,80 | 2,57% | 145,00 | 151,50 | 145,00 | 15.129 |
| 03 Feb 2025 | 147,70 | -8,54 | -5,47% | 148,40 | 150,70 | 144,995 | 64.890 |
| 31 Gen 2025 | 156,24 | 12,54 | 8,73% | 145,60 | 161,80 | 142,50 | 46.502 |
| 30 Gen 2025 | 143,70 | 4,00 | 2,86% | 144,20 | 148,20 | 136,00 | 84.036 |
| 29 Gen 2025 | 139,70 | -0,30 | -0,21% | 146,10 | 157,60 | 137,569 | 115.765 |
| 28 Gen 2025 | 140,00 | -4,40 | -3,05% | 137,40 | 151,30 | 137,40 | 95.234 |
| 27 Gen 2025 | 144,40 | -4,00 | -2,70% | 146,30 | 146,846 | 141,20 | 98.417 |
| 24 Gen 2025 | 148,40 | -2,70 | -1,79% | 148,00 | 155,876 | 147,54 | 73.931 |
| 23 Gen 2025 | 151,10 | -13,90 | -8,42% | 157,40 | 166,30 | 149,765 | 72.059 |
| 22 Gen 2025 | 165,00 | 0,00 | 0,00% | 165,00 | 165,00 | 165,00 | 0,00 |
| 21 Gen 2025 | 165,00 | -1,10 | -0,66% | 172,80 | 172,80 | 161,20 | 5.903 |
| 20 Gen 2025 | 166,10 | -1,20 | -0,72% | 166,90 | 168,20 | 162,16 | 39.394 |
| 17 Gen 2025 | 167,30 | 0,80 | 0,48% | 172,00 | 172,00 | 166,198 | 19.716 |
| 16 Gen 2025 | 166,50 | -1,00 | -0,60% | 167,70 | 171,10 | 165,61 | 3.114 |
| 15 Gen 2025 | 167,50 | 4,40 | 2,70% | 162,10 | 170,30 | 160,342 | 40.988 |
| 14 Gen 2025 | 163,10 | -2,70 | -1,63% | 164,00 | 170,10 | 163,10 | 17.429 |
| 13 Gen 2025 | 165,80 | -2,40 | -1,43% | 173,80 | 176,40 | 165,017 | 15.061 |
| 10 Gen 2025 | 168,20 | -4,60 | -2,66% | 172,00 | 180,60 | 168,20 | 8.181 |
| 09 Gen 2025 | 172,80 | -1,50 | -0,86% | 172,00 | 175,30 | 169,80 | 1.159 |
| 08 Gen 2025 | 174,30 | -6,70 | -3,70% | 181,00 | 188,80 | 173,324 | 5.961 |
| 07 Gen 2025 | 181,00 | -7,40 | -3,93% | 190,10 | 193,80 | 180,40 | 12.272 |
| 06 Gen 2025 | 188,40 | 10,30 | 5,78% | 180,00 | 190,70 | 178,90 | 19.566 |
| 03 Gen 2025 | 178,10 | 2,60 | 1,48% | 180,00 | 180,00 | 174,50 | 34.768 |
| 02 Gen 2025 | 175,50 | 4,80 | 2,81% | 170,10 | 176,00 | 170,10 | 8.492 |
| 31 Dic 2024 | 170,70 | 0,00 | 0,00% | 170,70 | 170,70 | 170,70 | 0,00 |
| 30 Dic 2024 | 170,70 | -1,50 | -0,87% | 170,10 | 171,94 | 167,50 | 9.251 |
| 27 Dic 2024 | 172,20 | -1,90 | -1,09% | 170,90 | 175,85 | 170,90 | 10.137 |
| 24 Dic 2024 | 174,10 | 0,00 | 0,00% | 174,10 | 174,10 | 174,10 | 0,00 |
| 23 Dic 2024 | 174,10 | 11,00 | 6,74% | 165,00 | 176,202 | 163,30 | 26.745 |
| 20 Dic 2024 | 163,10 | -7,80 | -4,56% | 165,00 | 169,20 | 157,80 | 63.748 |
| 19 Dic 2024 | 170,90 | 0,00 | 0,00% | 184,80 | 184,80 | 165,90 | 11.819 |
| 18 Dic 2024 | 170,90 | 2,10 | 1,24% | 169,20 | 181,80 | 169,20 | 26.080 |
| 17 Dic 2024 | 168,80 | 1,10 | 0,66% | 169,00 | 169,59 | 164,94 | 9.931 |
| 16 Dic 2024 | 167,70 | 0,80 | 0,48% | 166,90 | 168,20 | 163,30 | 19.301 |
| 13 Dic 2024 | 166,90 | -5,50 | -3,19% | 173,40 | 174,30 | 166,90 | 2.468 |
| 12 Dic 2024 | 172,40 | 2,10 | 1,23% | 170,50 | 173,798 | 169,80 | 5.985 |
| 11 Dic 2024 | 170,30 | -1,90 | -1,10% | 174,90 | 174,90 | 169,00 | 2.920 |
| 10 Dic 2024 | 172,20 | -0,40 | -0,23% | 170,30 | 174,081 | 167,67 | 97.537 |
| 09 Dic 2024 | 172,60 | 3,40 | 2,01% | 165,00 | 172,60 | 165,00 | 19.555 |
| 06 Dic 2024 | 169,20 | 4,80 | 2,92% | 161,80 | 169,20 | 161,80 | 30.246 |
| 05 Dic 2024 | 164,40 | -1,00 | -0,60% | 160,20 | 167,40 | 160,20 | 20.646 |
| 04 Dic 2024 | 165,40 | -0,40 | -0,24% | 167,30 | 167,30 | 161,20 | 23.589 |
| 03 Dic 2024 | 165,80 | 1,20 | 0,73% | 166,10 | 169,80 | 161,40 | 46.686 |
| 02 Dic 2024 | 164,60 | -1,70 | -1,02% | 165,00 | 167,10 | 162,794 | 7.048 |
| 29 Nov 2024 | 166,30 | 0,20 | 0,12% | 170,90 | 170,90 | 164,152 | 11.807 |
| 28 Nov 2024 | 166,10 | 3,40 | 2,09% | 162,70 | 166,90 | 162,70 | 1.385 |
| 27 Nov 2024 | 162,70 | 1,50 | 0,93% | 158,90 | 164,075 | 158,90 | 20.031 |
| 26 Nov 2024 | 161,20 | -8,90 | -5,23% | 170,90 | 170,90 | 160,364 | 9.746 |
| 25 Nov 2024 | 170,10 | 14,60 | 9,39% | 162,90 | 170,10 | 160,80 | 29.012 |
| 22 Nov 2024 | 155,50 | -7,20 | -4,43% | 165,00 | 165,00 | 155,50 | 14.404 |
| 21 Nov 2024 | 162,70 | 0,60 | 0,37% | 165,80 | 169,60 | 157,19 | 169.900 |
| 20 Nov 2024 | 162,10 | -7,30 | -4,31% | 162,90 | 174,70 | 161,505 | 58.821 |
| 19 Nov 2024 | 169,40 | -5,10 | -2,92% | 178,90 | 178,90 | 168,00 | 33.076 |
| 18 Nov 2024 | 174,50 | 6,30 | 3,75% | 170,10 | 177,404 | 170,10 | 45.621 |
| 15 Nov 2024 | 168,20 | -4,80 | -2,77% | 173,00 | 180,40 | 168,20 | 41.778 |
| 14 Nov 2024 | 173,00 | -2,30 | -1,31% | 170,10 | 177,17 | 170,10 | 43.698 |
| 13 Nov 2024 | 175,30 | 6,70 | 3,97% | 165,00 | 175,30 | 165,00 | 75.459 |
| 12 Nov 2024 | 168,60 | -7,80 | -4,42% | 181,00 | 181,00 | 168,60 | 90.590 |
| 11 Nov 2024 | 176,40 | 4,20 | 2,44% | 181,20 | 190,70 | 176,40 | 138.364 |
| 08 Nov 2024 | 172,20 | -9,60 | -5,28% | 185,00 | 186,242 | 172,20 | 74.609 |
|
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 |
