Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 182,45 | 39,75 | 27,86% | 168,10 | 190,05 | 155,45 | 343.178 |
| 24 Feb 2025 | 142,70 | 35,00 | 32,50% | 126,40 | 154,05 | 122,15 | 261.251 |
| 21 Feb 2025 | 107,70 | -3,30 | -2,97% | 92,60 | 111,10 | 88,40 | 67.370 |
| 20 Feb 2025 | 111,00 | 9,90 | 9,79% | 113,40 | 114,95 | 107,55 | 55.477 |
| 19 Feb 2025 | 101,10 | 7,15 | 7,61% | 94,30 | 104,10 | 91,65 | 57.604 |
| 18 Feb 2025 | 93,95 | 6,50 | 7,43% | 92,50 | 95,90 | 90,45 | 41.454 |
| 17 Feb 2025 | 87,45 | 0,30 | 0,34% | 89,20 | 89,20 | 87,25 | 17.695 |
| 14 Feb 2025 | 87,15 | 8,60 | 10,95% | 74,10 | 89,55 | 72,50 | 222.452 |
| 13 Feb 2025 | 78,55 | -26,95 | -25,55% | 86,00 | 90,80 | 73,95 | 207.694 |
| 12 Feb 2025 | 105,50 | 3,65 | 3,58% | 101,10 | 114,00 | 100,35 | 372.015 |
| 11 Feb 2025 | 101,85 | 6,25 | 6,54% | 95,70 | 109,35 | 93,85 | 121.802 |
| 10 Feb 2025 | 95,60 | -3,25 | -3,29% | 95,80 | 100,50 | 88,35 | 56.641 |
| 07 Feb 2025 | 98,85 | -0,95 | -0,95% | 97,50 | 108,95 | 87,15 | 26.673 |
| 06 Feb 2025 | 99,80 | 8,05 | 8,77% | 98,70 | 103,80 | 97,20 | 35.068 |
| 05 Feb 2025 | 91,75 | 2,85 | 3,21% | 90,90 | 96,00 | 89,85 | 6.721 |
| 04 Feb 2025 | 88,90 | -2,45 | -2,68% | 95,90 | 97,55 | 82,45 | 33.081 |
| 03 Feb 2025 | 91,35 | 15,20 | 19,96% | 100,10 | 110,15 | 86,70 | 192.180 |
| 31 Gen 2025 | 76,15 | 2,40 | 3,25% | 74,90 | 77,05 | 73,85 | 70.194 |
| 30 Gen 2025 | 73,75 | -21,15 | -22,29% | 83,80 | 85,75 | 71,50 | 139.210 |
| 29 Gen 2025 | 94,90 | -3,65 | -3,70% | 94,90 | 94,90 | 94,90 | 11.454 |
| 28 Gen 2025 | 98,55 | 0,05 | 0,05% | 98,70 | 107,25 | 92,40 | 57.284 |
| 27 Gen 2025 | 98,50 | 25,65 | 35,21% | 93,30 | 101,75 | 85,15 | 372.811 |
| 24 Gen 2025 | 72,85 | -12,10 | -14,24% | 80,50 | 82,15 | 71,45 | 97.494 |
| 23 Gen 2025 | 84,95 | -6,80 | -7,41% | 89,00 | 90,45 | 78,95 | 260.210 |
| 22 Gen 2025 | 91,75 | 1,60 | 1,77% | 85,90 | 93,70 | 83,85 | 30.862 |
| 21 Gen 2025 | 90,15 | 7,05 | 8,48% | 89,90 | 104,80 | 81,50 | 75.252 |
| 20 Gen 2025 | 83,10 | -2,70 | -3,15% | 83,10 | 83,10 | 83,10 | 25.787 |
| 17 Gen 2025 | 85,80 | -16,40 | -16,05% | 92,30 | 96,25 | 81,30 | 45.228 |
| 16 Gen 2025 | 102,20 | -14,15 | -12,16% | 102,20 | 102,20 | 102,20 | 17.013 |
| 15 Gen 2025 | 116,35 | -29,10 | -20,01% | 116,35 | 116,35 | 116,35 | 11.311 |
| 14 Gen 2025 | 145,45 | -15,90 | -9,85% | 145,45 | 145,45 | 145,45 | 10.867 |
| 13 Gen 2025 | 161,35 | 19,10 | 13,43% | 148,70 | 166,60 | 146,30 | 117.350 |
| 10 Gen 2025 | 142,25 | 6,70 | 4,94% | 132,50 | 154,00 | 129,80 | 16.353 |
| 09 Gen 2025 | 135,55 | -0,10 | -0,07% | 135,55 | 135,55 | 135,55 | 20.979 |
| 08 Gen 2025 | 135,65 | 17,70 | 15,01% | 137,00 | 137,00 | 135,25 | 25.435 |
| 07 Gen 2025 | 117,95 | 19,60 | 19,93% | 117,95 | 117,95 | 117,95 | 27.349 |
| 06 Gen 2025 | 98,35 | -33,55 | -25,44% | 97,70 | 101,80 | 94,80 | 52.991 |
| 03 Gen 2025 | 131,90 | -12,90 | -8,91% | 131,90 | 131,90 | 131,90 | 4.850 |
| 02 Gen 2025 | 144,80 | -15,75 | -9,81% | 147,40 | 162,20 | 134,40 | 98.994 |
| 31 Dic 2024 | 160,55 | 0,00 | 0,00% | 160,55 | 160,55 | 160,55 | 4.759 |
| 30 Dic 2024 | 160,55 | 27,50 | 20,67% | 141,00 | 164,30 | 140,50 | 32.463 |
| 27 Dic 2024 | 133,05 | -4,20 | -3,06% | 132,80 | 140,70 | 130,90 | 42.346 |
| 24 Dic 2024 | 137,25 | -2,30 | -1,65% | 136,40 | 140,55 | 134,50 | 30.913 |
| 23 Dic 2024 | 139,55 | 19,30 | 16,05% | 122,90 | 141,30 | 122,90 | 21.387 |
| 20 Dic 2024 | 120,25 | 3,15 | 2,69% | 129,70 | 156,25 | 117,90 | 220.545 |
| 19 Dic 2024 | 117,10 | 21,15 | 22,04% | 108,70 | 124,40 | 101,15 | 215.725 |
| 18 Dic 2024 | 95,95 | 5,00 | 5,50% | 95,95 | 95,95 | 95,95 | 31.414 |
| 17 Dic 2024 | 90,95 | 7,40 | 8,86% | 96,90 | 98,65 | 90,35 | 51.512 |
| 16 Dic 2024 | 83,55 | -10,25 | -10,93% | 87,10 | 89,85 | 79,50 | 72.791 |
| 13 Dic 2024 | 93,80 | 3,65 | 4,05% | 93,80 | 93,80 | 93,80 | 31.613 |
| 12 Dic 2024 | 90,15 | 6,45 | 7,71% | 86,30 | 94,10 | 81,70 | 19.947 |
| 11 Dic 2024 | 83,70 | -17,00 | -16,88% | 94,50 | 96,55 | 82,65 | 85.937 |
| 10 Dic 2024 | 100,70 | 13,15 | 15,02% | 89,40 | 100,90 | 85,35 | 532.483 |
| 09 Dic 2024 | 87,55 | 4,95 | 5,99% | 79,10 | 91,65 | 74,95 | 322.462 |
| 06 Dic 2024 | 82,60 | -1,55 | -1,84% | 82,60 | 82,60 | 82,60 | 57.833 |
| 05 Dic 2024 | 84,15 | -16,55 | -16,43% | 72,50 | 87,35 | 70,65 | 771.826 |
| 04 Dic 2024 | 100,70 | -7,85 | -7,23% | 103,80 | 108,20 | 91,00 | 294.954 |
| 03 Dic 2024 | 108,55 | 0,05 | 0,05% | 124,30 | 127,10 | 102,55 | 186.837 |
| 02 Dic 2024 | 108,50 | 0,00 | 0,00% | 124,10 | 124,75 | 105,50 | 321.803 |
| 29 Nov 2024 | 108,50 | -8,85 | -7,54% | 109,30 | 112,10 | 102,75 | 161.759 |
| 28 Nov 2024 | 117,35 | -7,50 | -6,01% | 117,20 | 118,80 | 111,20 | 30.972 |
|
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 |
