Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Gen 2025 | 171,23 | -2,42 | -1,39% | 176,90 | 177,19 | 169,2201 | 2.200.413 |
| 24 Gen 2025 | 173,65 | 0,00 | 0,00% | 173,65 | 173,65 | 173,65 | 0 |
| 23 Gen 2025 | 173,65 | -7,75 | -4,27% | 181,80 | 181,83 | 172,84 | 3.031.568 |
| 22 Gen 2025 | 181,40 | -5,88 | -3,14% | 189,05 | 189,50 | 178,80 | 2.032.005 |
| 18 Gen 2025 | 187,28 | -1,39 | -0,74% | 190,00 | 191,105 | 185,66 | 1.909.798 |
| 17 Gen 2025 | 188,67 | 2,15 | 1,15% | 186,02 | 188,95 | 184,918 | 957.979 |
| 16 Gen 2025 | 186,52 | 3,33 | 1,82% | 186,52 | 187,135 | 185,51 | 1.278.913 |
| 15 Gen 2025 | 183,19 | 1,89 | 1,04% | 182,00 | 184,85 | 181,50 | 1.017.476 |
| 14 Gen 2025 | 181,30 | 1,10 | 0,61% | 179,20 | 181,33 | 177,41 | 1.100.071 |
| 11 Gen 2025 | 180,20 | -2,42 | -1,33% | 182,26 | 182,26 | 179,33 | 1.488.430 |
| 09 Gen 2025 | 182,62 | 0,29 | 0,16% | 180,96 | 183,29 | 180,00 | 940.863 |
| 08 Gen 2025 | 182,33 | -2,66 | -1,44% | 184,65 | 186,94 | 181,06 | 1.165.038 |
| 07 Gen 2025 | 184,99 | -1,10 | -0,59% | 188,00 | 188,00 | 182,75 | 1.345.442 |
| 04 Gen 2025 | 186,09 | 0,76 | 0,41% | 187,59 | 187,59 | 184,305 | 902.618 |
| 03 Gen 2025 | 185,33 | -1,00 | -0,54% | 187,83 | 187,90 | 183,00 | 919.058 |
| 01 Gen 2025 | 186,33 | -0,16 | -0,09% | 187,15 | 189,56 | 186,06 | 1.067.627 |
| 31 Dic 2024 | 186,49 | 0,38 | 0,20% | 183,00 | 186,85 | 182,62 | 1.568.011 |
| 28 Dic 2024 | 186,11 | -4,01 | -2,11% | 189,43 | 190,10 | 184,70 | 1.395.048 |
| 27 Dic 2024 | 190,12 | 0,44 | 0,23% | 189,72 | 190,29 | 188,50 | 879.463 |
| 24 Dic 2024 | 189,68 | 0,84 | 0,44% | 189,26 | 190,2399 | 188,25 | 366.208 |
| 24 Dic 2024 | 188,84 | 4,09 | 2,21% | 186,24 | 189,47 | 183,38 | 1.461.158 |
| 21 Dic 2024 | 184,75 | 5,34 | 2,98% | 177,38 | 185,52 | 177,38 | 4.134.817 |
| 20 Dic 2024 | 179,41 | 3,18 | 1,80% | 179,00 | 180,647 | 176,79 | 1.494.516 |
| 19 Dic 2024 | 176,23 | -4,41 | -2,44% | 187,09 | 187,17 | 176,06 | 2.143.817 |
| 18 Dic 2024 | 180,64 | -1,95 | -1,07% | 181,65 | 182,08 | 179,47 | 1.167.457 |
| 17 Dic 2024 | 182,59 | -0,41 | -0,22% | 181,38 | 183,951 | 178,01 | 1.157.361 |
| 14 Dic 2024 | 183,00 | -1,56 | -0,85% | 184,22 | 184,98 | 182,24 | 871.846 |
| 13 Dic 2024 | 184,56 | -5,73 | -3,01% | 189,72 | 190,63 | 184,47 | 1.235.672 |
| 12 Dic 2024 | 190,29 | 1,88 | 1,00% | 188,75 | 191,31 | 188,75 | 886.083 |
| 11 Dic 2024 | 188,41 | -1,11 | -0,59% | 190,91 | 191,94 | 187,71 | 1.062.136 |
| 10 Dic 2024 | 189,52 | -1,20 | -0,63% | 189,80 | 192,34 | 188,53 | 911.275 |
| 07 Dic 2024 | 190,72 | -0,29 | -0,15% | 191,08 | 192,00 | 189,48 | 1.131.008 |
| 06 Dic 2024 | 191,01 | 2,71 | 1,44% | 188,67 | 192,2799 | 187,35 | 1.105.284 |
| 05 Dic 2024 | 188,30 | 4,61 | 2,51% | 182,62 | 188,51 | 182,57 | 930.632 |
| 04 Dic 2024 | 183,69 | -1,32 | -0,71% | 185,73 | 186,67 | 183,30 | 622.529 |
| 03 Dic 2024 | 185,01 | 0,39 | 0,21% | 184,72 | 187,40 | 183,12 | 1.163.277 |
| 29 Nov 2024 | 184,62 | -0,30 | -0,16% | 185,59 | 186,35 | 184,41 | 695.094 |
| 28 Nov 2024 | 184,92 | -1,36 | -0,73% | 187,73 | 187,74 | 184,6101 | 855.851 |
| 27 Nov 2024 | 186,28 | 2,20 | 1,20% | 184,09 | 186,53 | 183,205 | 991.594 |
| 26 Nov 2024 | 184,08 | -0,84 | -0,45% | 185,74 | 188,44 | 183,92 | 1.808.124 |
| 23 Nov 2024 | 184,92 | 1,41 | 0,77% | 184,78 | 186,92 | 184,27 | 1.215.623 |
| 22 Nov 2024 | 183,51 | 4,41 | 2,46% | 180,00 | 183,80 | 178,42 | 986.111 |
| 21 Nov 2024 | 179,10 | 2,04 | 1,15% | 177,77 | 179,50 | 176,81 | 1.121.970 |
| 20 Nov 2024 | 177,06 | -3,34 | -1,85% | 178,02 | 178,41 | 175,62 | 1.116.688 |
| 19 Nov 2024 | 180,40 | -0,95 | -0,52% | 180,17 | 181,00 | 178,45 | 1.282.831 |
| 16 Nov 2024 | 181,35 | -0,91 | -0,50% | 180,02 | 181,98 | 177,59 | 2.212.341 |
| 15 Nov 2024 | 182,26 | 1,93 | 1,07% | 180,50 | 183,6565 | 180,50 | 1.198.404 |
| 14 Nov 2024 | 180,33 | -1,67 | -0,92% | 182,53 | 183,30 | 179,1061 | 1.391.140 |
| 13 Nov 2024 | 182,00 | -2,32 | -1,26% | 181,82 | 185,1699 | 179,7782 | 1.729.707 |
| 12 Nov 2024 | 184,32 | 3,56 | 1,97% | 182,63 | 187,62 | 180,02 | 2.037.255 |
| 09 Nov 2024 | 180,76 | 6,63 | 3,81% | 181,02 | 190,40 | 179,9455 | 4.871.137 |
| 08 Nov 2024 | 174,13 | 2,28 | 1,33% | 171,24 | 174,42 | 170,95 | 2.915.354 |
| 07 Nov 2024 | 171,85 | 6,98 | 4,23% | 169,16 | 173,36 | 168,85 | 2.243.137 |
| 06 Nov 2024 | 164,87 | 3,76 | 2,33% | 161,71 | 166,61 | 161,11 | 1.778.779 |
| 05 Nov 2024 | 161,11 | 1,71 | 1,07% | 158,90 | 161,54 | 158,55 | 1.079.975 |
| 01 Nov 2024 | 159,40 | 3,09 | 1,98% | 156,38 | 160,13 | 156,02 | 1.212.228 |
| 31 Ott 2024 | 156,31 | -4,84 | -3,00% | 161,80 | 162,10 | 154,00 | 2.271.222 |
| 30 Ott 2024 | 161,15 | 2,29 | 1,44% | 158,67 | 161,76 | 158,08 | 1.346.600 |
| 29 Ott 2024 | 158,86 | 0,86 | 0,54% | 157,21 | 160,43 | 157,21 | 1.381.429 |
|
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 |
