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 |
|---|---|---|---|---|---|---|---|
| 13 Feb 2025 | 178,55 | 0,01 | 0,01% | 175,24 | 179,395 | 174,375 | 549.848 |
| 12 Feb 2025 | 178,54 | -0,77 | -0,43% | 178,00 | 179,52 | 176,00 | 493.835 |
| 11 Feb 2025 | 179,31 | 3,49 | 1,98% | 177,50 | 181,505 | 176,815 | 596.313 |
| 08 Feb 2025 | 175,82 | 3,28 | 1,90% | 174,36 | 180,51 | 172,74 | 667.563 |
| 07 Feb 2025 | 172,54 | 1,53 | 0,89% | 171,88 | 174,94 | 170,30 | 642.226 |
| 06 Feb 2025 | 171,01 | 3,73 | 2,23% | 167,94 | 171,23 | 165,64 | 451.306 |
| 05 Feb 2025 | 167,28 | 7,97 | 5,00% | 159,31 | 168,10 | 159,31 | 562.986 |
| 04 Feb 2025 | 159,31 | 0,05 | 0,03% | 154,66 | 159,645 | 153,161 | 506.264 |
| 01 Feb 2025 | 159,26 | 1,36 | 0,86% | 158,25 | 161,915 | 156,80 | 552.411 |
| 31 Gen 2025 | 157,90 | 11,08 | 7,55% | 150,00 | 158,58 | 149,602 | 811.509 |
| 30 Gen 2025 | 146,82 | -13,23 | -8,27% | 160,07 | 161,135 | 146,17 | 954.768 |
| 29 Gen 2025 | 160,05 | 1,75 | 1,11% | 163,74 | 166,76 | 133,0413 | 2.060.885 |
| 28 Gen 2025 | 158,30 | -1,58 | -0,99% | 156,66 | 162,21 | 155,95 | 696.922 |
| 25 Gen 2025 | 159,88 | -2,92 | -1,79% | 161,94 | 162,835 | 158,50 | 314.053 |
| 24 Gen 2025 | 162,80 | 0,00 | 0,00% | 162,80 | 162,80 | 162,80 | 0 |
| 23 Gen 2025 | 162,80 | -1,21 | -0,74% | 165,68 | 165,90 | 162,04 | 391.900 |
| 22 Gen 2025 | 164,01 | 2,73 | 1,69% | 163,98 | 164,09 | 161,805 | 255.821 |
| 18 Gen 2025 | 161,28 | -0,43 | -0,27% | 164,39 | 164,85 | 159,89 | 401.419 |
| 17 Gen 2025 | 161,71 | 0,29 | 0,18% | 163,75 | 164,59 | 160,535 | 275.205 |
| 16 Gen 2025 | 161,42 | 0,96 | 0,60% | 165,18 | 165,87 | 160,66 | 256.881 |
| 15 Gen 2025 | 160,46 | 4,35 | 2,79% | 158,05 | 160,825 | 157,07 | 359.635 |
| 14 Gen 2025 | 156,11 | 2,13 | 1,38% | 152,73 | 156,24 | 151,77 | 234.665 |
| 11 Gen 2025 | 153,98 | -3,82 | -2,42% | 154,04 | 155,10 | 152,52 | 240.475 |
| 09 Gen 2025 | 157,80 | 4,75 | 3,10% | 152,21 | 157,89 | 151,30 | 359.380 |
| 08 Gen 2025 | 153,05 | -7,63 | -4,75% | 162,03 | 163,575 | 152,36 | 533.663 |
| 07 Gen 2025 | 160,68 | 2,12 | 1,34% | 159,11 | 161,64 | 158,455 | 365.296 |
| 04 Gen 2025 | 158,56 | 6,45 | 4,24% | 153,11 | 159,14 | 153,11 | 421.735 |
| 03 Gen 2025 | 152,11 | 1,20 | 0,80% | 151,84 | 154,18 | 151,00 | 255.984 |
| 01 Gen 2025 | 150,91 | -0,28 | -0,19% | 152,33 | 154,01 | 150,52 | 289.268 |
| 31 Dic 2024 | 151,19 | -2,55 | -1,66% | 152,09 | 153,21 | 149,50 | 190.655 |
| 28 Dic 2024 | 153,74 | -3,83 | -2,43% | 156,21 | 156,85 | 152,68 | 191.639 |
| 27 Dic 2024 | 157,57 | -0,14 | -0,09% | 156,95 | 158,21 | 156,5001 | 127.960 |
| 24 Dic 2024 | 157,71 | 1,44 | 0,92% | 156,69 | 158,83 | 155,65 | 80.784 |
| 24 Dic 2024 | 156,27 | -2,46 | -1,55% | 159,02 | 159,17 | 155,69 | 286.399 |
| 21 Dic 2024 | 158,73 | 0,49 | 0,31% | 155,53 | 162,50 | 155,09 | 1.034.226 |
| 20 Dic 2024 | 158,24 | -0,46 | -0,29% | 161,29 | 163,245 | 157,95 | 453.197 |
| 19 Dic 2024 | 158,70 | -7,74 | -4,65% | 167,15 | 167,93 | 157,58 | 533.883 |
| 18 Dic 2024 | 166,44 | -4,40 | -2,58% | 169,47 | 169,59 | 166,155 | 320.202 |
| 17 Dic 2024 | 170,84 | 2,15 | 1,27% | 168,72 | 171,75 | 168,72 | 203.109 |
| 14 Dic 2024 | 168,69 | -4,45 | -2,57% | 173,05 | 173,75 | 167,87 | 241.712 |
| 13 Dic 2024 | 173,14 | 0,04 | 0,02% | 172,27 | 174,35 | 171,37 | 172.083 |
| 12 Dic 2024 | 173,10 | -0,02 | -0,01% | 174,60 | 176,67 | 172,86 | 295.349 |
| 11 Dic 2024 | 173,12 | 0,91 | 0,53% | 171,51 | 174,75 | 171,46 | 271.057 |
| 10 Dic 2024 | 172,21 | -3,54 | -2,01% | 175,71 | 178,14 | 169,67 | 302.281 |
| 07 Dic 2024 | 175,75 | 3,51 | 2,04% | 172,76 | 176,11 | 172,3722 | 256.165 |
| 06 Dic 2024 | 172,24 | -2,51 | -1,44% | 174,82 | 174,82 | 170,925 | 276.622 |
| 05 Dic 2024 | 174,75 | 4,36 | 2,56% | 171,10 | 175,905 | 171,085 | 268.299 |
| 04 Dic 2024 | 170,39 | -0,46 | -0,27% | 169,98 | 172,15 | 169,55 | 216.035 |
| 03 Dic 2024 | 170,85 | -0,74 | -0,43% | 170,625 | 175,00 | 170,625 | 259.472 |
| 29 Nov 2024 | 171,59 | -0,04 | -0,02% | 172,50 | 173,6015 | 171,21 | 144.938 |
| 28 Nov 2024 | 171,63 | -5,97 | -3,36% | 178,04 | 178,3521 | 170,96 | 253.712 |
| 27 Nov 2024 | 177,60 | 2,00 | 1,14% | 174,57 | 178,72 | 173,27 | 279.847 |
| 26 Nov 2024 | 175,60 | 1,00 | 0,57% | 175,66 | 177,9999 | 174,0485 | 405.148 |
| 23 Nov 2024 | 174,60 | 3,91 | 2,29% | 170,68 | 174,87 | 169,51 | 392.001 |
| 22 Nov 2024 | 170,69 | -0,27 | -0,16% | 171,98 | 172,90 | 170,32 | 280.738 |
| 21 Nov 2024 | 170,96 | 2,31 | 1,37% | 168,34 | 171,85 | 167,00 | 286.109 |
| 20 Nov 2024 | 168,65 | 2,53 | 1,52% | 162,37 | 169,00 | 161,60 | 463.924 |
| 19 Nov 2024 | 166,12 | -2,41 | -1,43% | 167,85 | 168,57 | 163,31 | 528.403 |
| 16 Nov 2024 | 168,53 | -2,50 | -1,46% | 171,06 | 171,06 | 166,33 | 303.835 |
|
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 |
