Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 203,06 | -10,50 | -4,92% | 213,28 | 218,48 | 195,72 | 130.753,00 |
| 02 Feb 2025 | 213,56 | -17,99 | -7,77% | 231,33 | 234,06 | 213,08 | 73.050,00 |
| 01 Feb 2025 | 231,55 | -7,65 | -3,20% | 238,64 | 241,54 | 228,24 | 73.597,00 |
| 31 Gen 2025 | 239,20 | 10,40 | 4,55% | 228,17 | 243,89 | 226,84 | 79.329,00 |
| 30 Gen 2025 | 228,80 | 2,17 | 0,96% | 227,05 | 237,28 | 222,88 | 80.959,00 |
| 29 Gen 2025 | 226,63 | -8,52 | -3,62% | 237,06 | 243,43 | 225,14 | 81.842,00 |
| 28 Gen 2025 | 235,15 | -6,23 | -2,58% | 241,04 | 242,28 | 221,78 | 142.256,00 |
| 27 Gen 2025 | 241,38 | -15,50 | -6,03% | 255,72 | 259,96 | 241,25 | 75.953,00 |
| 26 Gen 2025 | 256,88 | 3,22 | 1,27% | 253,59 | 260,77 | 246,35 | 88.364,00 |
| 25 Gen 2025 | 253,66 | -0,200 | -0,08% | 254,20 | 269,91 | 247,64 | 103.084,00 |
| 24 Gen 2025 | 253,86 | -2,52 | -0,98% | 257,56 | 258,32 | 242,35 | 109.581,00 |
| 23 Gen 2025 | 256,38 | 6,20 | 2,48% | 249,64 | 270,74 | 248,87 | 102.915,00 |
| 22 Gen 2025 | 250,18 | 6,37 | 2,61% | 241,10 | 259,85 | 232,27 | 120.972,00 |
| 21 Gen 2025 | 243,81 | -11,44 | -4,48% | 251,09 | 272,21 | 229,98 | 214.321,00 |
| 20 Gen 2025 | 255,25 | -8,88 | -3,36% | 259,22 | 295,54 | 238,98 | 285.477,00 |
| 19 Gen 2025 | 264,13 | 44,61 | 20,32% | 219,64 | 270,39 | 217,29 | 260.242,00 |
| 18 Gen 2025 | 219,52 | 8,15 | 3,86% | 211,66 | 221,91 | 209,84 | 101.036,00 |
| 17 Gen 2025 | 211,37 | 5,98 | 2,91% | 205,57 | 216,28 | 198,49 | 105.151,00 |
| 16 Gen 2025 | 205,39 | 17,72 | 9,44% | 187,66 | 205,73 | 185,99 | 90.925,00 |
| 15 Gen 2025 | 187,67 | 4,83 | 2,64% | 182,79 | 190,05 | 181,87 | 88.548,00 |
| 14 Gen 2025 | 182,84 | -5,73 | -3,04% | 188,81 | 191,94 | 168,98 | 120.400,00 |
| 13 Gen 2025 | 188,57 | 0,460 | 0,24% | 187,95 | 190,80 | 185,17 | 53.721,00 |
| 12 Gen 2025 | 188,11 | 0,660 | 0,35% | 187,89 | 191,65 | 184,22 | 71.904,00 |
| 11 Gen 2025 | 187,45 | 2,88 | 1,56% | 185,72 | 192,84 | 184,08 | 78.016,00 |
| 10 Gen 2025 | 184,57 | -12,94 | -6,55% | 197,50 | 199,06 | 182,09 | 85.339,00 |
| 09 Gen 2025 | 197,51 | -4,97 | -2,45% | 202,63 | 203,27 | 189,74 | 109.922,00 |
| 08 Gen 2025 | 202,48 | -15,89 | -7,28% | 218,24 | 219,11 | 201,81 | 82.444,00 |
| 07 Gen 2025 | 218,37 | 4,89 | 2,29% | 213,55 | 223,09 | 211,66 | 73.915,00 |
| 06 Gen 2025 | 213,48 | -3,08 | -1,42% | 216,70 | 219,00 | 211,65 | 67.315,00 |
| 05 Gen 2025 | 216,56 | -1,26 | -0,58% | 217,79 | 218,11 | 213,61 | 64.780,00 |
| 04 Gen 2025 | 217,82 | 9,99 | 4,81% | 207,93 | 219,40 | 205,64 | 84.954,00 |
| 03 Gen 2025 | 207,83 | 13,63 | 7,02% | 194,59 | 209,58 | 193,64 | 83.354,00 |
| 02 Gen 2025 | 194,20 | 4,47 | 2,36% | 189,60 | 195,28 | 188,00 | 65.331,00 |
| 01 Gen 2025 | 189,73 | -1,20 | -0,63% | 191,48 | 199,24 | 188,03 | 75.540,00 |
| 31 Dic 2024 | 190,93 | 0,640 | 0,34% | 189,13 | 196,43 | 185,92 | 68.650,00 |
| 30 Dic 2024 | 190,29 | -5,11 | -2,62% | 195,37 | 197,65 | 188,59 | 58.554,00 |
| 29 Dic 2024 | 195,40 | 11,39 | 6,19% | 184,45 | 195,92 | 183,83 | 60.416,00 |
| 28 Dic 2024 | 184,01 | -4,62 | -2,45% | 188,67 | 194,39 | 183,30 | 58.399,00 |
| 27 Dic 2024 | 188,63 | -9,05 | -4,58% | 198,36 | 199,69 | 186,63 | 58.604,00 |
| 26 Dic 2024 | 197,68 | 0,290 | 0,15% | 196,87 | 201,71 | 195,37 | 56.617,00 |
| 25 Dic 2024 | 197,39 | 7,50 | 3,95% | 190,31 | 199,01 | 186,50 | 69.473,00 |
| 24 Dic 2024 | 189,89 | 9,41 | 5,21% | 180,34 | 193,46 | 176,68 | 96.825,00 |
| 23 Dic 2024 | 180,48 | -0,790 | -0,44% | 180,15 | 187,72 | 177,08 | 89.428,00 |
| 22 Dic 2024 | 181,27 | -13,10 | -6,74% | 194,63 | 201,57 | 178,71 | 112.096,00 |
| 21 Dic 2024 | 194,37 | -0,430 | -0,22% | 193,78 | 199,25 | 176,26 | 143.320,00 |
| 20 Dic 2024 | 194,80 | -11,48 | -5,57% | 206,78 | 212,13 | 188,32 | 121.151,00 |
| 19 Dic 2024 | 206,28 | -16,22 | -7,29% | 223,65 | 225,75 | 205,08 | 99.931,00 |
| 18 Dic 2024 | 222,50 | 6,04 | 2,79% | 215,76 | 228,69 | 212,60 | 91.340,00 |
| 17 Dic 2024 | 216,46 | -7,88 | -3,51% | 223,53 | 227,12 | 213,62 | 80.690,00 |
| 16 Dic 2024 | 224,34 | 4,53 | 2,06% | 219,38 | 225,04 | 215,75 | 65.277,00 |
| 15 Dic 2024 | 219,81 | -4,82 | -2,15% | 224,91 | 227,49 | 215,34 | 66.297,00 |
| 14 Dic 2024 | 224,63 | -2,27 | -1,00% | 227,04 | 228,44 | 220,65 | 80.256,00 |
| 13 Dic 2024 | 226,90 | -0,070 | -0,03% | 226,83 | 234,29 | 225,70 | 83.956,00 |
| 12 Dic 2024 | 226,97 | 13,62 | 6,38% | 213,78 | 230,49 | 211,61 | 104.628,00 |
| 11 Dic 2024 | 213,35 | -4,32 | -1,98% | 214,69 | 220,80 | 204,33 | 124.924,00 |
| 10 Dic 2024 | 217,67 | -19,43 | -8,19% | 236,69 | 236,89 | 213,40 | 116.011,00 |
| 09 Dic 2024 | 237,10 | -1,84 | -0,77% | 237,88 | 241,51 | 233,42 | 67.777,00 |
| 08 Dic 2024 | 238,94 | 2,06 | 0,87% | 236,89 | 243,61 | 234,20 | 79.603,00 |
| 07 Dic 2024 | 236,88 | 0,550 | 0,23% | 234,95 | 245,86 | 230,93 | 93.902,00 |
| 06 Dic 2024 | 236,33 | 7,68 | 3,36% | 228,93 | 244,67 | 223,59 | 120.157,00 |
| 05 Dic 2024 | 228,65 | -5,43 | -2,32% | 235,51 | 240,51 | 225,00 | 94.236,00 |
| 04 Dic 2024 | 234,08 | 8,31 | 3,68% | 225,28 | 239,53 | 215,76 | 108.926,00 |
| 03 Dic 2024 | 225,77 | -10,78 | -4,56% | 236,90 | 237,42 | 220,83 | 100.113,00 |
| 02 Dic 2024 | 236,55 | -1,51 | -0,63% | 237,69 | 239,83 | 234,42 | 54.723,00 |
| 01 Dic 2024 | 238,06 | -5,42 | -2,23% | 242,64 | 245,15 | 237,60 | 64.285,00 |
| 30 Nov 2024 | 243,48 | 5,95 | 2,51% | 237,96 | 246,73 | 236,68 | 69.560,00 |
| 29 Nov 2024 | 237,53 | -4,43 | -1,83% | 240,93 | 244,91 | 233,04 | 63.853,00 |
| 28 Nov 2024 | 241,96 | 10,85 | 4,69% | 230,39 | 242,95 | 227,63 | 79.003,00 |
| 27 Nov 2024 | 231,11 | -3,41 | -1,45% | 233,62 | 239,67 | 223,13 | 91.218,00 |
| 26 Nov 2024 | 234,52 | -18,68 | -7,38% | 251,83 | 256,47 | 232,12 | 85.759,00 |
| 25 Nov 2024 | 253,20 | -1,59 | -0,62% | 254,89 | 259,72 | 241,96 | 73.957,00 |
| 24 Nov 2024 | 254,79 | -1,24 | -0,48% | 256,56 | 263,89 | 252,89 | 92.584,00 |
| 23 Nov 2024 | 256,03 | -1,04 | -0,40% | 256,95 | 264,31 | 251,51 | 92.278,00 |
| 22 Nov 2024 | 257,07 | 21,75 | 9,24% | 236,00 | 259,11 | 230,07 | 128.589,00 |
| 21 Nov 2024 | 235,32 | -2,50 | -1,05% | 237,29 | 242,50 | 230,67 | 99.439,00 |
| 20 Nov 2024 | 237,82 | -2,17 | -0,90% | 239,22 | 247,48 | 233,50 | 105.979,00 |
| 19 Nov 2024 | 239,99 | 3,18 | 1,34% | 237,46 | 248,00 | 234,02 | 116.701,00 |
| 18 Nov 2024 | 236,81 | 20,90 | 9,68% | 215,96 | 241,71 | 212,90 | 125.012,00 |
| 17 Nov 2024 | 215,91 | -3,64 | -1,66% | 217,91 | 221,87 | 213,84 | 84.043,00 |
| 16 Nov 2024 | 219,55 | 10,14 | 4,84% | 210,98 | 220,39 | 204,56 | 93.431,00 |
| 15 Nov 2024 | 209,41 | -5,65 | -2,63% | 214,71 | 222,43 | 207,11 | 120.389,00 |
| 14 Nov 2024 | 215,06 | 3,07 | 1,45% | 212,40 | 220,41 | 201,18 | 134.264,00 |
| 13 Nov 2024 | 211,99 | -10,36 | -4,66% | 220,03 | 224,57 | 204,87 | 120.877,00 |
| 12 Nov 2024 | 222,35 | 11,99 | 5,70% | 210,95 | 223,72 | 204,47 | 126.510,00 |
| 11 Nov 2024 | 210,36 | 9,55 | 4,76% | 198,97 | 215,16 | 198,77 | 120.933,00 |
| 10 Nov 2024 | 200,81 | 0,900 | 0,45% | 199,66 | 203,25 | 195,07 | 79.949,00 |
| 09 Nov 2024 | 199,91 | 3,70 | 1,89% | 196,95 | 204,92 | 195,65 | 108.151,00 |
| 08 Nov 2024 | 196,21 | 9,13 | 4,88% | 186,35 | 197,72 | 185,93 | 87.704,00 |
| 07 Nov 2024 | 187,08 | 20,29 | 12,16% | 166,77 | 189,83 | 166,71 | 151.325,00 |
| 06 Nov 2024 | 166,79 | 9,37 | 5,95% | 158,35 | 169,28 | 157,13 | 95.097,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
