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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 176,60 | -7,73 | -4,19% | 180,815 | 180,815 | 173,80 | 1.873.973 |
| 08 Mar 2025 | 184,33 | 0,26 | 0,14% | 185,54 | 186,06 | 179,17 | 2.258.916 |
| 07 Mar 2025 | 184,07 | -6,92 | -3,62% | 186,67 | 189,615 | 183,33 | 1.629.411 |
| 06 Mar 2025 | 190,99 | 2,29 | 1,21% | 189,70 | 192,23 | 187,77 | 1.429.197 |
| 05 Mar 2025 | 188,70 | -4,80 | -2,48% | 190,84 | 192,55 | 183,5501 | 3.047.954 |
| 04 Mar 2025 | 193,50 | -4,46 | -2,25% | 198,89 | 199,99 | 192,3084 | 2.080.535 |
| 01 Mar 2025 | 197,96 | 4,41 | 2,28% | 193,80 | 197,98 | 192,80 | 1.684.278 |
| 28 Feb 2025 | 193,55 | -5,99 | -3,00% | 199,73 | 201,00 | 193,31 | 1.443.085 |
| 27 Feb 2025 | 199,54 | -0,22 | -0,11% | 202,00 | 204,15 | 198,15 | 1.520.531 |
| 26 Feb 2025 | 199,76 | -0,21 | -0,11% | 199,99 | 201,50 | 196,36 | 2.494.829 |
| 25 Feb 2025 | 199,97 | 3,16 | 1,61% | 198,76 | 200,775 | 195,32 | 2.624.749 |
| 22 Feb 2025 | 196,81 | -8,33 | -4,06% | 206,77 | 207,42 | 192,87 | 2.559.574 |
| 21 Feb 2025 | 205,14 | -1,38 | -0,67% | 206,00 | 206,78 | 201,05 | 1.463.637 |
| 20 Feb 2025 | 206,52 | 2,31 | 1,13% | 203,71 | 207,27 | 200,35 | 1.940.329 |
| 19 Feb 2025 | 204,21 | 1,83 | 0,90% | 200,59 | 204,30 | 200,30 | 1.518.817 |
| 15 Feb 2025 | 202,38 | -0,82 | -0,40% | 205,59 | 205,59 | 201,17 | 1.312.619 |
| 14 Feb 2025 | 203,20 | 0,59 | 0,29% | 204,00 | 204,0354 | 200,82 | 1.706.125 |
| 13 Feb 2025 | 202,61 | 5,42 | 2,75% | 197,55 | 203,7857 | 195,99 | 2.161.919 |
| 12 Feb 2025 | 197,19 | -5,81 | -2,86% | 200,82 | 202,52 | 195,40 | 3.609.485 |
| 11 Feb 2025 | 203,00 | 0,63 | 0,31% | 204,50 | 207,73 | 200,05 | 3.186.193 |
| 08 Feb 2025 | 202,37 | 29,80 | 17,27% | 194,36 | 205,1152 | 194,0621 | 9.388.823 |
| 07 Feb 2025 | 172,57 | 2,84 | 1,67% | 169,64 | 175,41 | 169,585 | 3.895.446 |
| 06 Feb 2025 | 169,73 | 1,26 | 0,75% | 170,60 | 172,34 | 168,00 | 1.686.942 |
| 05 Feb 2025 | 168,47 | -1,15 | -0,68% | 169,36 | 170,28 | 167,37 | 1.659.866 |
| 04 Feb 2025 | 169,62 | -1,33 | -0,78% | 165,22 | 171,57 | 165,22 | 1.766.444 |
| 01 Feb 2025 | 170,95 | -1,00 | -0,58% | 171,065 | 173,38 | 170,11 | 1.662.974 |
| 31 Gen 2025 | 171,95 | 0,68 | 0,40% | 172,82 | 173,65 | 170,21 | 1.806.963 |
| 30 Gen 2025 | 171,27 | -0,50 | -0,29% | 171,74 | 171,80 | 168,38 | 1.355.631 |
| 29 Gen 2025 | 171,77 | 2,66 | 1,57% | 170,28 | 172,87 | 167,76 | 1.497.095 |
| 28 Gen 2025 | 169,11 | -2,12 | -1,24% | 170,71 | 174,42 | 168,40 | 1.802.741 |
| 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 |
|
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 |
