Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Gen 2025 | 146,20 | 3,45 | 2,42% | 143,45 | 146,33 | 141,975 | 1.301.245 |
| 24 Gen 2025 | 142,75 | 0,00 | 0,00% | 142,75 | 142,75 | 142,75 | 0 |
| 23 Gen 2025 | 142,75 | 1,77 | 1,26% | 140,75 | 143,15 | 140,61 | 1.035.841 |
| 22 Gen 2025 | 140,98 | 0,43 | 0,31% | 141,0388 | 142,09 | 140,59 | 1.164.765 |
| 18 Gen 2025 | 140,55 | -0,68 | -0,48% | 143,13 | 143,50 | 140,0605 | 1.149.931 |
| 17 Gen 2025 | 141,23 | 0,23 | 0,16% | 140,49 | 142,3875 | 140,05 | 1.198.768 |
| 16 Gen 2025 | 141,00 | -2,06 | -1,44% | 145,46 | 146,15 | 140,87 | 1.556.625 |
| 15 Gen 2025 | 143,06 | -7,12 | -4,74% | 149,92 | 150,22 | 142,42 | 1.709.147 |
| 14 Gen 2025 | 150,18 | 1,36 | 0,91% | 148,92 | 150,48 | 145,82 | 1.142.643 |
| 11 Gen 2025 | 148,82 | -1,93 | -1,28% | 149,18 | 150,20 | 147,65 | 1.256.329 |
| 09 Gen 2025 | 150,75 | -2,40 | -1,57% | 152,27 | 152,82 | 150,07 | 1.038.746 |
| 08 Gen 2025 | 153,15 | -0,12 | -0,08% | 153,11 | 156,37 | 152,9049 | 1.110.239 |
| 07 Gen 2025 | 153,27 | 1,06 | 0,70% | 151,93 | 153,60 | 151,62 | 1.319.090 |
| 04 Gen 2025 | 152,21 | 2,21 | 1,47% | 149,73 | 152,97 | 149,73 | 1.188.558 |
| 03 Gen 2025 | 150,00 | -2,92 | -1,91% | 153,84 | 154,12 | 149,84 | 1.097.010 |
| 01 Gen 2025 | 152,92 | 2,73 | 1,82% | 150,80 | 153,04 | 150,19 | 1.148.998 |
| 31 Dic 2024 | 150,19 | -1,12 | -0,74% | 150,92 | 151,18 | 148,19 | 1.162.526 |
| 28 Dic 2024 | 151,31 | 1,41 | 0,94% | 148,74 | 151,88 | 148,23 | 1.128.486 |
| 27 Dic 2024 | 149,90 | 0,88 | 0,59% | 148,00 | 150,68 | 147,83 | 846.033 |
| 24 Dic 2024 | 149,02 | -0,36 | -0,24% | 148,67 | 149,41 | 147,0723 | 524.902 |
| 24 Dic 2024 | 149,38 | 2,91 | 1,99% | 146,47 | 149,92 | 145,52 | 1.534.371 |
| 21 Dic 2024 | 146,47 | -0,92 | -0,62% | 145,27 | 147,85 | 145,0709 | 5.775.843 |
| 20 Dic 2024 | 147,39 | 0,60 | 0,41% | 147,30 | 148,245 | 145,24 | 1.650.132 |
| 19 Dic 2024 | 146,79 | -3,85 | -2,56% | 150,01 | 151,4885 | 146,575 | 1.495.784 |
| 18 Dic 2024 | 150,64 | 0,15 | 0,10% | 150,16 | 154,24 | 149,93 | 1.377.859 |
| 17 Dic 2024 | 150,49 | 0,46 | 0,31% | 149,00 | 152,25 | 148,60 | 1.897.185 |
| 14 Dic 2024 | 150,03 | -5,30 | -3,41% | 154,57 | 154,57 | 149,935 | 1.608.350 |
| 13 Dic 2024 | 155,33 | -2,13 | -1,35% | 157,00 | 158,20 | 155,21 | 1.050.524 |
| 12 Dic 2024 | 157,46 | 1,14 | 0,73% | 156,37 | 158,15 | 153,685 | 1.395.338 |
| 11 Dic 2024 | 156,32 | -0,14 | -0,09% | 157,34 | 158,10 | 154,99 | 1.862.334 |
| 10 Dic 2024 | 156,46 | -1,32 | -0,84% | 157,00 | 160,74 | 155,75 | 1.483.404 |
| 07 Dic 2024 | 157,78 | -1,48 | -0,93% | 159,06 | 160,8299 | 157,35 | 947.287 |
| 06 Dic 2024 | 159,26 | -1,66 | -1,03% | 161,10 | 162,619 | 158,31 | 1.037.329 |
| 05 Dic 2024 | 160,92 | 0,07 | 0,04% | 161,07 | 161,36 | 159,12 | 1.157.474 |
| 04 Dic 2024 | 160,85 | -3,38 | -2,06% | 162,62 | 163,77 | 160,72 | 1.210.800 |
| 03 Dic 2024 | 164,23 | 3,60 | 2,24% | 160,16 | 165,285 | 160,16 | 1.663.366 |
| 29 Nov 2024 | 160,63 | 0,80 | 0,50% | 160,72 | 161,67 | 158,44 | 1.109.609 |
| 28 Nov 2024 | 159,83 | 2,14 | 1,36% | 159,52 | 160,73 | 158,45 | 1.325.107 |
| 27 Nov 2024 | 157,69 | -1,02 | -0,64% | 159,20 | 160,00 | 156,085 | 1.418.016 |
| 26 Nov 2024 | 158,71 | 0,81 | 0,51% | 159,99 | 160,58 | 158,355 | 2.083.826 |
| 23 Nov 2024 | 157,90 | -0,11 | -0,07% | 158,50 | 159,72 | 157,28 | 1.703.716 |
| 22 Nov 2024 | 158,01 | 2,01 | 1,29% | 157,24 | 159,10 | 154,74 | 1.885.786 |
| 21 Nov 2024 | 156,00 | 0,57 | 0,37% | 155,20 | 156,18 | 153,62 | 1.630.706 |
| 20 Nov 2024 | 155,43 | -2,51 | -1,59% | 157,01 | 157,90 | 155,28 | 1.295.348 |
| 19 Nov 2024 | 157,94 | -2,05 | -1,28% | 158,19 | 160,11 | 157,40 | 1.632.374 |
| 16 Nov 2024 | 159,99 | -4,90 | -2,97% | 165,46 | 166,34 | 159,60 | 1.916.579 |
| 15 Nov 2024 | 164,89 | -0,90 | -0,54% | 165,10 | 175,86 | 163,3501 | 3.207.403 |
| 14 Nov 2024 | 165,79 | -2,49 | -1,48% | 167,74 | 168,98 | 165,53 | 1.386.408 |
| 13 Nov 2024 | 168,28 | -3,75 | -2,18% | 171,36 | 171,61 | 167,71 | 1.406.375 |
| 12 Nov 2024 | 172,03 | -1,01 | -0,58% | 173,92 | 173,92 | 171,12 | 1.458.062 |
| 09 Nov 2024 | 173,04 | -0,88 | -0,51% | 173,58 | 175,20 | 171,57 | 1.651.731 |
| 08 Nov 2024 | 173,92 | -0,48 | -0,28% | 175,69 | 176,95 | 172,80 | 1.438.316 |
| 07 Nov 2024 | 174,40 | -2,53 | -1,43% | 177,29 | 178,15 | 173,66 | 1.802.079 |
| 06 Nov 2024 | 176,93 | 3,41 | 1,97% | 172,71 | 177,25 | 170,72 | 2.471.715 |
| 05 Nov 2024 | 173,52 | -0,27 | -0,16% | 173,22 | 174,85 | 170,71 | 2.494.187 |
| 01 Nov 2024 | 173,79 | -0,21 | -0,12% | 173,65 | 175,99 | 173,14 | 1.456.099 |
| 31 Ott 2024 | 174,00 | -7,18 | -3,96% | 178,11 | 178,75 | 173,875 | 1.744.885 |
| 30 Ott 2024 | 181,18 | -2,29 | -1,25% | 184,63 | 185,00 | 178,00 | 1.630.841 |
| 29 Ott 2024 | 183,47 | -1,54 | -0,83% | 184,97 | 187,28 | 183,19 | 1.342.118 |
| 28 Ott 2024 | 185,01 | 3,32 | 1,83% | 182,48 | 185,60 | 181,73 | 1.893.438 |
|
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 |
