Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 216,80 | -2,25 | -1,03% | 217,59 | 218,80 | 215,62 | 1.270.530 |
| 21 Feb 2025 | 219,05 | -4,03 | -1,81% | 221,48 | 222,6548 | 218,52 | 710.818 |
| 20 Feb 2025 | 223,08 | 2,62 | 1,19% | 221,30 | 223,08 | 219,28 | 1.196.688 |
| 19 Feb 2025 | 220,46 | -1,63 | -0,73% | 217,90 | 222,10 | 217,90 | 884.987 |
| 15 Feb 2025 | 222,09 | 0,97 | 0,44% | 219,37 | 222,615 | 219,16 | 661.517 |
| 14 Feb 2025 | 221,12 | 4,26 | 1,96% | 219,53 | 221,40 | 217,86 | 690.257 |
| 13 Feb 2025 | 216,86 | -1,66 | -0,76% | 217,01 | 219,149 | 216,18 | 797.627 |
| 12 Feb 2025 | 218,52 | 3,52 | 1,64% | 214,64 | 219,21 | 213,0002 | 1.287.989 |
| 11 Feb 2025 | 215,00 | 2,76 | 1,30% | 212,59 | 216,345 | 212,59 | 1.039.774 |
| 08 Feb 2025 | 212,24 | -0,20 | -0,09% | 214,875 | 215,475 | 211,00 | 1.009.120 |
| 07 Feb 2025 | 212,44 | -4,55 | -2,10% | 216,99 | 216,99 | 211,90 | 1.050.188 |
| 06 Feb 2025 | 216,99 | 4,73 | 2,23% | 212,42 | 217,00 | 209,645 | 1.261.225 |
| 05 Feb 2025 | 212,26 | -1,61 | -0,75% | 212,62 | 214,57 | 210,64 | 1.293.198 |
| 04 Feb 2025 | 213,87 | -4,15 | -1,90% | 214,48 | 215,80 | 210,8061 | 1.062.592 |
| 01 Feb 2025 | 218,02 | -0,97 | -0,44% | 218,00 | 220,2139 | 212,53 | 1.177.670 |
| 31 Gen 2025 | 218,99 | 15,09 | 7,40% | 213,68 | 226,025 | 210,22 | 2.068.480 |
| 30 Gen 2025 | 203,90 | 0,96 | 0,47% | 202,78 | 204,825 | 201,36 | 1.165.687 |
| 29 Gen 2025 | 202,94 | 4,74 | 2,39% | 198,09 | 204,43 | 198,09 | 962.690 |
| 28 Gen 2025 | 198,20 | 3,72 | 1,91% | 192,21 | 198,35 | 192,21 | 711.862 |
| 25 Gen 2025 | 194,48 | 0,20 | 0,10% | 196,69 | 196,69 | 194,03 | 477.981 |
| 24 Gen 2025 | 194,28 | 0,00 | 0,00% | 194,28 | 194,28 | 194,28 | 0 |
| 23 Gen 2025 | 194,28 | 1,32 | 0,68% | 194,59 | 195,40 | 192,47 | 523.896 |
| 22 Gen 2025 | 192,96 | 5,09 | 2,71% | 188,00 | 194,68 | 188,00 | 862.474 |
| 18 Gen 2025 | 187,87 | 1,10 | 0,59% | 188,75 | 189,15 | 185,02 | 665.373 |
| 17 Gen 2025 | 186,77 | 3,37 | 1,84% | 183,98 | 187,82 | 183,25 | 659.776 |
| 16 Gen 2025 | 183,40 | 0,15 | 0,08% | 185,00 | 186,63 | 180,555 | 830.745 |
| 15 Gen 2025 | 183,25 | 0,56 | 0,31% | 182,21 | 184,82 | 181,98 | 531.804 |
| 14 Gen 2025 | 182,69 | 0,69 | 0,38% | 182,07 | 183,735 | 180,985 | 349.845 |
| 11 Gen 2025 | 182,00 | -1,19 | -0,65% | 180,455 | 182,24 | 178,64 | 619.684 |
| 09 Gen 2025 | 183,19 | 1,71 | 0,94% | 180,035 | 183,93 | 179,19 | 954.422 |
| 08 Gen 2025 | 181,48 | 1,60 | 0,89% | 181,36 | 184,7414 | 180,27 | 990.898 |
| 07 Gen 2025 | 179,88 | -1,52 | -0,84% | 181,93 | 182,52 | 179,34 | 1.128.889 |
| 04 Gen 2025 | 181,40 | -3,18 | -1,72% | 185,575 | 186,6153 | 181,33 | 558.583 |
| 03 Gen 2025 | 184,58 | -2,12 | -1,14% | 188,99 | 189,81 | 184,03 | 687.554 |
| 01 Gen 2025 | 186,70 | -0,56 | -0,30% | 186,23 | 187,56 | 186,00 | 263.165 |
| 31 Dic 2024 | 187,26 | -0,64 | -0,34% | 186,71 | 187,79 | 184,90 | 311.302 |
| 28 Dic 2024 | 187,90 | -2,97 | -1,56% | 189,89 | 190,18 | 186,70 | 502.151 |
| 27 Dic 2024 | 190,87 | 1,22 | 0,64% | 189,84 | 191,74 | 189,665 | 377.143 |
| 24 Dic 2024 | 189,65 | 1,02 | 0,54% | 188,71 | 190,15 | 187,6225 | 181.848 |
| 24 Dic 2024 | 188,63 | 0,58 | 0,31% | 188,56 | 189,80 | 186,47 | 666.211 |
| 21 Dic 2024 | 188,05 | 1,04 | 0,56% | 186,125 | 190,63 | 183,57 | 1.289.072 |
| 20 Dic 2024 | 187,01 | 5,92 | 3,27% | 183,735 | 187,40 | 182,08 | 873.968 |
| 19 Dic 2024 | 181,09 | -6,62 | -3,53% | 186,72 | 188,12 | 180,75 | 760.965 |
| 18 Dic 2024 | 187,71 | -2,50 | -1,31% | 189,60 | 189,98 | 186,895 | 595.132 |
| 17 Dic 2024 | 190,21 | 2,44 | 1,30% | 187,16 | 191,22 | 187,16 | 490.029 |
| 14 Dic 2024 | 187,77 | -1,73 | -0,91% | 189,9831 | 190,54 | 187,30 | 503.205 |
| 13 Dic 2024 | 189,50 | 1,40 | 0,74% | 187,67 | 191,99 | 187,67 | 426.394 |
| 12 Dic 2024 | 188,10 | 1,25 | 0,67% | 184,45 | 189,26 | 183,115 | 538.930 |
| 11 Dic 2024 | 186,85 | -1,04 | -0,55% | 187,29 | 188,37 | 184,20 | 644.982 |
| 10 Dic 2024 | 187,89 | 1,07 | 0,57% | 187,80 | 189,2919 | 187,21 | 458.509 |
| 07 Dic 2024 | 186,82 | -1,23 | -0,65% | 189,15 | 189,48 | 186,07 | 458.364 |
| 06 Dic 2024 | 188,05 | -2,17 | -1,14% | 188,94 | 190,9384 | 187,73 | 482.448 |
| 05 Dic 2024 | 190,22 | 3,13 | 1,67% | 187,55 | 190,385 | 186,827 | 568.320 |
| 04 Dic 2024 | 187,09 | 4,91 | 2,70% | 182,625 | 187,96 | 182,285 | 674.252 |
| 03 Dic 2024 | 182,18 | 0,18 | 0,10% | 180,932 | 184,11 | 180,68 | 661.710 |
| 29 Nov 2024 | 182,00 | 0,45 | 0,25% | 182,535 | 183,89 | 181,395 | 241.459 |
| 28 Nov 2024 | 181,55 | 0,04 | 0,02% | 180,55 | 182,21 | 180,11 | 440.682 |
| 27 Nov 2024 | 181,51 | -1,67 | -0,91% | 181,52 | 182,255 | 178,80 | 617.820 |
|
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 |
