Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 193,67 | 4,29 | 2,27% | 189,52 | 194,17 | 189,21 | 85.185.404 |
| 06 Mar 2025 | 189,38 | 3,64 | 1,96% | 185,73 | 189,68 | 185,31 | 59.466.273 |
| 05 Mar 2025 | 185,74 | -0,48 | -0,26% | 185,25 | 187,07 | 183,28 | 66.038.180 |
| 04 Mar 2025 | 186,22 | -6,99 | -3,62% | 193,39 | 195,02 | 186,06 | 129.603.159 |
| 03 Mar 2025 | 193,21 | 2,57 | 1,35% | 190,14 | 193,75 | 189,92 | 72.549.475 |
| 28 Feb 2025 | 190,64 | 2,10 | 1,11% | 189,55 | 191,67 | 188,09 | 90.689.886 |
| 27 Feb 2025 | 188,54 | 1,10 | 0,59% | 187,36 | 189,12 | 187,18 | 57.572.680 |
| 26 Feb 2025 | 187,44 | -2,28 | -1,20% | 188,79 | 189,17 | 186,74 | 64.500.646 |
| 25 Feb 2025 | 189,72 | 0,81 | 0,43% | 190,17 | 191,10 | 188,13 | 82.140.994 |
| 24 Feb 2025 | 188,91 | 1,72 | 0,92% | 187,37 | 191,06 | 187,37 | 87.680.625 |
| 21 Feb 2025 | 187,19 | 1,62 | 0,87% | 185,42 | 188,29 | 184,69 | 89.027.732 |
| 20 Feb 2025 | 185,57 | 0,88 | 0,48% | 184,64 | 185,82 | 184,17 | 58.765.987 |
| 19 Feb 2025 | 184,69 | 1,73 | 0,95% | 183,33 | 184,73 | 183,25 | 56.254.550 |
| 18 Feb 2025 | 182,96 | -0,52 | -0,28% | 183,16 | 183,65 | 182,22 | 72.915.489 |
| 14 Feb 2025 | 183,48 | 1,59 | 0,87% | 182,35 | 183,64 | 182,21 | 50.914.764 |
| 13 Feb 2025 | 181,89 | 3,27 | 1,83% | 178,77 | 182,12 | 178,55 | 57.270.486 |
| 12 Feb 2025 | 178,62 | -0,01 | -0,01% | 178,30 | 179,54 | 177,72 | 60.148.155 |
| 11 Feb 2025 | 178,63 | 2,12 | 1,20% | 176,41 | 178,80 | 175,79 | 54.655.179 |
| 10 Feb 2025 | 176,51 | 2,68 | 1,54% | 175,84 | 176,76 | 175,00 | 53.730.461 |
| 07 Feb 2025 | 173,83 | -0,02 | -0,01% | 173,85 | 175,43 | 172,88 | 45.706.644 |
| 06 Feb 2025 | 173,85 | 0,50 | 0,29% | 174,05 | 174,05 | 172,81 | 44.431.510 |
| 05 Feb 2025 | 173,35 | 2,00 | 1,17% | 171,89 | 173,43 | 171,89 | 50.820.419 |
| 04 Feb 2025 | 171,35 | -0,41 | -0,24% | 171,03 | 172,45 | 170,52 | 54.367.139 |
| 03 Feb 2025 | 171,76 | 3,21 | 1,90% | 168,67 | 172,25 | 168,63 | 93.974.814 |
| 31 Gen 2025 | 168,55 | -1,14 | -0,67% | 169,85 | 170,62 | 167,92 | 89.853.020 |
| 30 Gen 2025 | 169,69 | -1,95 | -1,14% | 172,24 | 172,24 | 169,40 | 77.951.865 |
| 29 Gen 2025 | 171,64 | 1,88 | 1,11% | 174,27 | 174,56 | 171,47 | 65.139.760 |
| 28 Gen 2025 | 169,76 | 0,26 | 0,15% | 169,19 | 170,53 | 168,41 | 77.929.644 |
| 27 Gen 2025 | 169,50 | 5,97 | 3,65% | 166,38 | 170,53 | 166,35 | 130.768.430 |
| 24 Gen 2025 | 163,53 | 1,52 | 0,94% | 163,45 | 164,91 | 162,68 | 85.397.724 |
| 23 Gen 2025 | 162,01 | 0,53 | 0,33% | 162,11 | 162,79 | 161,39 | 59.697.675 |
| 22 Gen 2025 | 161,48 | -0,79 | -0,49% | 161,67 | 162,46 | 160,50 | 66.321.259 |
| 21 Gen 2025 | 162,27 | 1,00 | 0,62% | 161,23 | 163,18 | 160,98 | 63.357.947 |
| 17 Gen 2025 | 161,27 | 1,98 | 1,24% | 159,93 | 161,71 | 159,81 | 64.483.457 |
| 16 Gen 2025 | 159,29 | 0,82 | 0,52% | 158,36 | 159,57 | 158,22 | 54.853.801 |
| 15 Gen 2025 | 158,47 | 0,14 | 0,09% | 158,85 | 159,82 | 158,32 | 78.424.969 |
| 14 Gen 2025 | 158,33 | 1,03 | 0,65% | 157,38 | 158,43 | 156,48 | 46.644.455 |
| 13 Gen 2025 | 157,30 | 0,54 | 0,34% | 156,80 | 157,66 | 156,22 | 55.595.521 |
| 10 Gen 2025 | 156,76 | -3,82 | -2,38% | 158,17 | 158,60 | 155,76 | 76.633.123 |
| 08 Gen 2025 | 160,58 | 0,56 | 0,35% | 159,91 | 160,77 | 158,46 | 62.957.107 |
| 07 Gen 2025 | 160,02 | -2,13 | -1,31% | 161,88 | 163,14 | 159,70 | 76.284.771 |
| 06 Gen 2025 | 162,15 | -2,40 | -1,46% | 163,48 | 163,64 | 161,61 | 71.617.677 |
| 03 Gen 2025 | 164,55 | -0,40 | -0,24% | 165,65 | 166,02 | 164,40 | 46.227.378 |
| 02 Gen 2025 | 164,95 | 0,30 | 0,18% | 165,08 | 166,76 | 164,76 | 51.712.925 |
| 31 Dic 2024 | 164,65 | 1,04 | 0,64% | 163,56 | 164,88 | 163,53 | 39.100.445 |
| 30 Dic 2024 | 163,61 | -1,58 | -0,96% | 164,52 | 164,67 | 162,68 | 44.540.747 |
| 27 Dic 2024 | 165,19 | -0,46 | -0,28% | 164,93 | 166,17 | 164,44 | 38.020.766 |
| 26 Dic 2024 | 165,65 | 0,40 | 0,24% | 164,77 | 166,30 | 164,66 | 31.720.342 |
| 24 Dic 2024 | 165,25 | 0,31 | 0,19% | 164,66 | 165,60 | 164,17 | 23.681.158 |
| 23 Dic 2024 | 164,94 | 0,51 | 0,31% | 163,89 | 165,06 | 163,56 | 49.967.139 |
| 20 Dic 2024 | 164,43 | 0,82 | 0,50% | 163,72 | 165,32 | 163,57 | 152.302.995 |
| 19 Dic 2024 | 163,61 | -0,66 | -0,40% | 163,94 | 165,29 | 163,47 | 67.862.364 |
| 18 Dic 2024 | 164,27 | -1,77 | -1,07% | 165,72 | 166,77 | 164,21 | 65.565.812 |
| 17 Dic 2024 | 166,04 | -1,76 | -1,05% | 167,21 | 167,91 | 165,81 | 65.954.455 |
| 16 Dic 2024 | 167,80 | -4,69 | -2,72% | 172,68 | 172,91 | 167,10 | 86.434.080 |
| 13 Dic 2024 | 172,49 | 0,78 | 0,45% | 171,53 | 172,71 | 170,73 | 53.863.701 |
| 12 Dic 2024 | 171,71 | -0,37 | -0,22% | 172,09 | 172,37 | 171,16 | 38.623.075 |
| 11 Dic 2024 | 172,08 | -0,40 | -0,23% | 172,26 | 173,05 | 171,37 | 59.538.718 |
| 10 Dic 2024 | 172,48 | 1,11 | 0,65% | 172,34 | 173,46 | 170,74 | 57.253.539 |
|
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 |
