Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 224,87 | -6,49 | -2,81% | 235,00 | 235,65 | 224,11 | 22.092.902 |
| 07 Feb 2025 | 231,36 | -0,64 | -0,28% | 234,10 | 234,80 | 228,57 | 21.124.409 |
| 06 Feb 2025 | 232,00 | 9,57 | 4,30% | 233,89 | 237,9299 | 227,50 | 29.207.707 |
| 05 Feb 2025 | 222,43 | 4,70 | 2,16% | 219,00 | 223,03 | 215,30 | 23.661.627 |
| 04 Feb 2025 | 217,73 | -3,54 | -1,60% | 215,46 | 220,9377 | 213,51 | 24.437.477 |
| 01 Feb 2025 | 221,27 | 5,61 | 2,60% | 219,50 | 226,80 | 216,30 | 40.435.408 |
| 31 Gen 2025 | 215,66 | 9,31 | 4,51% | 218,13 | 221,96 | 213,70 | 41.702.171 |
| 30 Gen 2025 | 206,35 | -1,01 | -0,49% | 208,89 | 211,4494 | 202,77 | 32.201.531 |
| 29 Gen 2025 | 207,36 | 5,23 | 2,59% | 208,17 | 209,95 | 198,92 | 49.863.644 |
| 28 Gen 2025 | 202,13 | -42,57 | -17,40% | 212,23 | 218,413 | 196,23 | 88.786.898 |
| 25 Gen 2025 | 244,70 | 3,79 | 1,57% | 244,71 | 249,59 | 241,91 | 25.220.348 |
| 24 Gen 2025 | 240,91 | 0,00 | 0,00% | 240,91 | 240,91 | 240,91 | 0 |
| 23 Gen 2025 | 240,91 | 0,60 | 0,25% | 246,78 | 246,99 | 240,69 | 28.090.318 |
| 22 Gen 2025 | 240,31 | 2,87 | 1,21% | 241,45 | 242,729 | 237,425 | 30.461.243 |
| 18 Gen 2025 | 237,44 | 8,03 | 3,50% | 236,98 | 238,10 | 232,66 | 31.180.944 |
| 17 Gen 2025 | 229,41 | 1,41 | 0,62% | 235,23 | 238,60 | 229,21 | 23.445.541 |
| 16 Gen 2025 | 228,00 | 3,30 | 1,47% | 228,55 | 230,34 | 225,58 | 21.723.028 |
| 15 Gen 2025 | 224,70 | -0,59 | -0,26% | 226,80 | 230,26 | 223,10 | 18.123.688 |
| 14 Gen 2025 | 225,29 | 0,98 | 0,44% | 219,50 | 229,26 | 219,50 | 23.720.719 |
| 11 Gen 2025 | 224,31 | -5,00 | -2,18% | 227,24 | 227,83 | 221,25 | 23.849.665 |
| 09 Gen 2025 | 229,31 | 0,67 | 0,29% | 229,49 | 232,47 | 226,06 | 18.738.783 |
| 08 Gen 2025 | 228,64 | -7,77 | -3,29% | 239,40 | 239,30 | 227,60 | 25.905.756 |
| 07 Gen 2025 | 236,41 | 3,86 | 1,66% | 236,65 | 241,75 | 233,30 | 33.849.089 |
| 04 Gen 2025 | 232,55 | 0,57 | 0,25% | 233,54 | 236,4893 | 229,00 | 24.935.491 |
| 03 Gen 2025 | 231,98 | 0,14 | 0,06% | 236,08 | 239,50 | 230,2425 | 32.208.572 |
| 01 Gen 2025 | 231,84 | -3,74 | -1,59% | 235,83 | 237,46 | 231,31 | 17.892.493 |
| 31 Dic 2024 | 235,58 | -6,17 | -2,55% | 234,45 | 238,77 | 231,62 | 27.281.459 |
| 28 Dic 2024 | 241,75 | -3,61 | -1,47% | 244,80 | 245,78 | 236,3532 | 29.239.901 |
| 27 Dic 2024 | 245,36 | 5,68 | 2,37% | 239,68 | 247,28 | 237,60 | 28.659.844 |
| 24 Dic 2024 | 239,68 | 7,33 | 3,15% | 240,20 | 240,228 | 234,80 | 22.829.960 |
| 24 Dic 2024 | 232,35 | 11,56 | 5,24% | 226,66 | 233,3994 | 225,13 | 40.482.182 |
| 21 Dic 2024 | 220,79 | 2,47 | 1,13% | 220,25 | 230,29 | 218,91 | 131.534.921 |
| 20 Dic 2024 | 218,32 | -5,30 | -2,37% | 227,97 | 228,05 | 217,58 | 40.770.330 |
| 19 Dic 2024 | 223,62 | -16,61 | -6,91% | 239,50 | 239,85 | 219,22 | 53.811.197 |
| 18 Dic 2024 | 240,23 | -9,77 | -3,91% | 240,65 | 242,47 | 233,82 | 70.222.436 |
| 17 Dic 2024 | 250,00 | 25,20 | 11,21% | 231,80 | 251,88 | 230,81 | 112.217.855 |
| 14 Dic 2024 | 224,80 | 44,14 | 24,43% | 213,96 | 228,70 | 211,11 | 121.235.132 |
| 13 Dic 2024 | 180,66 | -2,54 | -1,39% | 181,00 | 181,99 | 176,00 | 45.963.960 |
| 12 Dic 2024 | 183,20 | 11,39 | 6,63% | 180,06 | 184,83 | 176,50 | 41.439.830 |
| 11 Dic 2024 | 171,81 | -7,13 | -3,98% | 177,81 | 178,50 | 169,73 | 27.742.649 |
| 10 Dic 2024 | 178,94 | -0,59 | -0,33% | 178,98 | 180,7933 | 176,0209 | 20.870.156 |
| 07 Dic 2024 | 179,53 | 9,06 | 5,31% | 170,10 | 180,68 | 169,3301 | 27.850.312 |
| 06 Dic 2024 | 170,47 | -0,09 | -0,05% | 170,75 | 172,3981 | 169,20 | 19.369.879 |
| 05 Dic 2024 | 170,56 | 2,41 | 1,43% | 173,50 | 175,39 | 168,56 | 32.726.082 |
| 04 Dic 2024 | 168,15 | 1,64 | 0,98% | 164,60 | 168,27 | 164,03 | 17.006.411 |
| 03 Dic 2024 | 166,51 | 4,43 | 2,73% | 162,95 | 168,3797 | 162,75 | 21.458.284 |
| 29 Nov 2024 | 162,08 | 2,41 | 1,51% | 159,40 | 162,69 | 159,08 | 11.024.007 |
| 28 Nov 2024 | 159,67 | -5,07 | -3,08% | 163,00 | 163,20 | 157,54 | 19.703.707 |
| 27 Nov 2024 | 164,74 | -0,08 | -0,05% | 164,60 | 166,37 | 162,69 | 16.295.996 |
| 26 Nov 2024 | 164,82 | 0,59 | 0,36% | 165,50 | 167,225 | 162,89 | 26.683.843 |
| 23 Nov 2024 | 164,23 | 0,29 | 0,18% | 164,30 | 164,9092 | 162,40 | 17.328.048 |
| 22 Nov 2024 | 163,94 | 0,69 | 0,42% | 166,25 | 166,34 | 160,60 | 24.816.839 |
| 21 Nov 2024 | 163,25 | -2,10 | -1,27% | 165,50 | 165,54 | 160,86 | 17.160.484 |
| 20 Nov 2024 | 165,35 | -0,32 | -0,19% | 166,70 | 166,80 | 164,32 | 17.060.906 |
| 19 Nov 2024 | 165,67 | 0,83 | 0,50% | 165,94 | 166,3463 | 162,22 | 17.861.404 |
| 16 Nov 2024 | 164,84 | -5,54 | -3,25% | 168,53 | 169,135 | 163,43 | 20.825.451 |
| 15 Nov 2024 | 170,38 | -3,20 | -1,84% | 174,39 | 175,57 | 169,87 | 20.539.670 |
| 14 Nov 2024 | 173,58 | -2,64 | -1,50% | 174,57 | 175,5926 | 172,60 | 18.343.177 |
| 13 Nov 2024 | 176,22 | -2,69 | -1,50% | 178,735 | 179,56 | 173,20 | 15.852.820 |
| 12 Nov 2024 | 178,91 | -4,73 | -2,58% | 183,24 | 183,63 | 176,8201 | 17.025.574 |
|
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 |
