Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 131,70 | -0,45 | -0,34% | 132,50 | 134,38 | 131,52 | 102.634 |
| 14 Feb 2025 | 132,15 | 1,70 | 1,30% | 130,64 | 132,15 | 129,79 | 83.527 |
| 13 Feb 2025 | 130,45 | -2,84 | -2,13% | 131,08 | 132,39 | 129,9425 | 97.335 |
| 12 Feb 2025 | 133,29 | -1,84 | -1,36% | 134,08 | 135,08 | 131,05 | 127.400 |
| 11 Feb 2025 | 135,13 | -0,15 | -0,11% | 135,30 | 136,64 | 131,99 | 233.962 |
| 08 Feb 2025 | 135,28 | -0,79 | -0,58% | 135,41 | 136,01 | 132,56 | 297.805 |
| 07 Feb 2025 | 136,07 | -9,85 | -6,75% | 141,76 | 141,76 | 128,48 | 529.028 |
| 06 Feb 2025 | 145,92 | 2,61 | 1,82% | 144,40 | 145,94 | 143,60 | 162.143 |
| 05 Feb 2025 | 143,31 | 4,01 | 2,88% | 139,18 | 143,64 | 139,18 | 114.643 |
| 04 Feb 2025 | 139,30 | -3,05 | -2,14% | 139,21 | 140,12 | 136,93 | 113.820 |
| 01 Feb 2025 | 142,35 | -0,84 | -0,59% | 142,86 | 143,41 | 141,75 | 124.213 |
| 31 Gen 2025 | 143,19 | 2,43 | 1,73% | 142,52 | 144,59 | 141,955 | 100.656 |
| 30 Gen 2025 | 140,76 | -2,94 | -2,05% | 143,99 | 144,17 | 140,48 | 124.127 |
| 29 Gen 2025 | 143,70 | -0,53 | -0,37% | 143,35 | 144,10 | 142,895 | 56.211 |
| 28 Gen 2025 | 144,23 | 2,88 | 2,04% | 140,70 | 144,34 | 140,00 | 126.576 |
| 25 Gen 2025 | 141,35 | 1,09 | 0,78% | 141,83 | 142,5575 | 140,745 | 51.067 |
| 24 Gen 2025 | 140,26 | 0,00 | 0,00% | 140,26 | 140,26 | 140,26 | 0 |
| 23 Gen 2025 | 140,26 | -0,10 | -0,07% | 140,37 | 141,43 | 138,81 | 79.065 |
| 22 Gen 2025 | 140,36 | 2,45 | 1,78% | 140,00 | 141,285 | 139,905 | 69.405 |
| 18 Gen 2025 | 137,91 | 1,06 | 0,77% | 137,70 | 139,95 | 136,18 | 50.896 |
| 17 Gen 2025 | 136,85 | 1,76 | 1,30% | 135,56 | 137,415 | 134,44 | 55.418 |
| 16 Gen 2025 | 135,09 | 7,36 | 5,76% | 131,01 | 135,21 | 130,44 | 154.441 |
| 15 Gen 2025 | 127,73 | -0,83 | -0,65% | 128,58 | 129,515 | 126,65 | 115.230 |
| 14 Gen 2025 | 128,56 | -2,30 | -1,76% | 129,66 | 130,73 | 128,19 | 95.374 |
| 11 Gen 2025 | 130,86 | -3,95 | -2,93% | 133,17 | 134,06 | 129,83 | 81.903 |
| 09 Gen 2025 | 134,81 | -1,26 | -0,93% | 136,04 | 136,325 | 133,71 | 224.329 |
| 08 Gen 2025 | 136,07 | -1,10 | -0,80% | 137,30 | 138,78 | 135,14 | 73.804 |
| 07 Gen 2025 | 137,17 | 0,80 | 0,59% | 136,47 | 138,715 | 135,96 | 72.962 |
| 04 Gen 2025 | 136,37 | 2,00 | 1,49% | 134,64 | 136,63 | 133,90 | 61.224 |
| 03 Gen 2025 | 134,37 | -1,60 | -1,18% | 136,59 | 137,15 | 133,665 | 62.829 |
| 01 Gen 2025 | 135,97 | 1,98 | 1,48% | 134,54 | 136,13 | 134,24 | 102.017 |
| 31 Dic 2024 | 133,99 | -0,97 | -0,72% | 134,54 | 134,63 | 132,82 | 55.020 |
| 28 Dic 2024 | 134,96 | -1,78 | -1,30% | 136,18 | 136,905 | 134,03 | 44.694 |
| 27 Dic 2024 | 136,74 | -0,19 | -0,14% | 136,71 | 137,11 | 134,735 | 171.991 |
| 24 Dic 2024 | 136,93 | 1,90 | 1,40% | 135,73 | 136,98 | 134,98 | 52.675 |
| 24 Dic 2024 | 135,035 | -0,41 | -0,30% | 134,54 | 136,185 | 133,835 | 99.928 |
| 21 Dic 2024 | 135,445 | 0,28 | 0,20% | 135,17 | 136,81 | 134,005 | 124.643 |
| 20 Dic 2024 | 135,17 | -2,21 | -1,61% | 137,68 | 138,88 | 134,86 | 129.070 |
| 19 Dic 2024 | 137,38 | -6,09 | -4,24% | 143,61 | 143,96 | 137,01 | 172.896 |
| 18 Dic 2024 | 143,47 | -1,95 | -1,34% | 145,18 | 145,42 | 143,095 | 104.996 |
| 17 Dic 2024 | 145,42 | -0,12 | -0,08% | 144,65 | 146,90 | 144,44 | 83.240 |
| 14 Dic 2024 | 145,54 | -2,68 | -1,81% | 147,59 | 148,07 | 144,46 | 106.631 |
| 13 Dic 2024 | 148,22 | -0,30 | -0,20% | 148,39 | 149,61 | 147,27 | 55.927 |
| 12 Dic 2024 | 148,52 | 1,12 | 0,76% | 148,57 | 149,235 | 147,41 | 75.532 |
| 11 Dic 2024 | 147,40 | -2,11 | -1,41% | 149,10 | 149,10 | 146,975 | 56.865 |
| 10 Dic 2024 | 149,51 | -2,28 | -1,50% | 152,00 | 152,965 | 149,13 | 113.753 |
| 07 Dic 2024 | 151,79 | -0,24 | -0,16% | 152,05 | 152,64 | 151,12 | 103.530 |
| 06 Dic 2024 | 152,03 | -2,71 | -1,75% | 154,66 | 155,70 | 151,09 | 71.043 |
| 05 Dic 2024 | 154,74 | 2,20 | 1,44% | 150,85 | 154,99 | 150,85 | 128.778 |
| 04 Dic 2024 | 152,54 | 0,92 | 0,61% | 152,66 | 153,17 | 151,19 | 110.586 |
| 03 Dic 2024 | 151,62 | -2,01 | -1,31% | 153,63 | 153,715 | 151,335 | 68.339 |
| 29 Nov 2024 | 153,63 | 0,61 | 0,40% | 152,62 | 154,51 | 152,62 | 35.752 |
| 28 Nov 2024 | 153,02 | 1,52 | 1,00% | 151,51 | 154,06 | 151,20 | 62.226 |
| 27 Nov 2024 | 151,50 | -2,67 | -1,73% | 153,39 | 153,39 | 150,575 | 53.073 |
| 26 Nov 2024 | 154,17 | 8,44 | 5,79% | 146,72 | 154,19 | 146,72 | 142.253 |
| 23 Nov 2024 | 145,73 | 1,75 | 1,22% | 143,98 | 145,805 | 143,05 | 115.876 |
| 22 Nov 2024 | 143,98 | 1,94 | 1,37% | 142,10 | 144,095 | 142,10 | 91.553 |
| 21 Nov 2024 | 142,04 | -1,49 | -1,04% | 143,53 | 143,53 | 140,13 | 116.260 |
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 |
