Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 164,36 | -6,05 | -3,55% | 169,53 | 169,87 | 163,94 | 2.917.337 |
| 31 Gen 2025 | 170,41 | -0,45 | -0,26% | 172,32 | 172,99 | 169,44 | 1.237.541 |
| 30 Gen 2025 | 170,86 | 1,61 | 0,95% | 168,99 | 171,58 | 167,72 | 1.315.709 |
| 29 Gen 2025 | 169,25 | -2,35 | -1,37% | 171,45 | 173,46 | 167,16 | 1.772.509 |
| 28 Gen 2025 | 171,60 | -1,66 | -0,96% | 173,52 | 175,6899 | 170,21 | 1.755.130 |
| 25 Gen 2025 | 173,26 | -4,33 | -2,44% | 177,16 | 177,815 | 172,51 | 1.939.837 |
| 24 Gen 2025 | 177,59 | 0,00 | 0,00% | 177,59 | 177,59 | 177,59 | 0 |
| 23 Gen 2025 | 177,59 | 0,64 | 0,36% | 176,23 | 179,6484 | 174,9986 | 1.564.819 |
| 22 Gen 2025 | 176,95 | -3,23 | -1,79% | 178,56 | 178,73 | 175,77 | 2.115.396 |
| 18 Gen 2025 | 180,18 | 1,06 | 0,59% | 180,36 | 180,9084 | 178,53 | 1.810.925 |
| 17 Gen 2025 | 179,12 | -0,44 | -0,25% | 178,62 | 180,17 | 177,65 | 1.377.837 |
| 16 Gen 2025 | 179,56 | 1,88 | 1,06% | 178,49 | 180,25 | 177,68 | 1.669.849 |
| 15 Gen 2025 | 177,68 | 0,07 | 0,04% | 177,00 | 178,8734 | 175,685 | 1.733.375 |
| 14 Gen 2025 | 177,61 | 2,84 | 1,62% | 176,07 | 180,09 | 175,71 | 3.038.046 |
| 11 Gen 2025 | 174,77 | 3,78 | 2,21% | 176,00 | 177,26 | 171,70 | 2.658.261 |
| 09 Gen 2025 | 170,99 | -1,43 | -0,83% | 171,12 | 173,00 | 169,47 | 1.646.968 |
| 08 Gen 2025 | 172,42 | 2,78 | 1,64% | 171,48 | 173,28 | 169,25 | 2.110.232 |
| 07 Gen 2025 | 169,64 | -1,32 | -0,77% | 172,19 | 175,08 | 168,82 | 2.091.431 |
| 04 Gen 2025 | 170,96 | 4,18 | 2,51% | 168,265 | 171,93 | 167,6801 | 1.988.158 |
| 03 Gen 2025 | 166,78 | 2,95 | 1,80% | 165,73 | 168,2234 | 165,20 | 1.772.462 |
| 01 Gen 2025 | 163,83 | 2,85 | 1,77% | 160,99 | 164,26 | 160,689 | 2.491.859 |
| 31 Dic 2024 | 160,98 | 2,64 | 1,67% | 158,59 | 161,94 | 157,3601 | 2.025.483 |
| 28 Dic 2024 | 158,34 | 0,31 | 0,20% | 158,175 | 159,55 | 156,77 | 1.706.608 |
| 27 Dic 2024 | 158,03 | 0,26 | 0,16% | 158,28 | 159,59 | 156,70 | 1.163.767 |
| 24 Dic 2024 | 157,77 | 1,67 | 1,07% | 157,43 | 158,10 | 155,20 | 823.241 |
| 24 Dic 2024 | 156,10 | 1,16 | 0,75% | 154,96 | 156,58 | 153,73 | 2.104.190 |
| 21 Dic 2024 | 154,94 | 1,88 | 1,23% | 152,90 | 156,205 | 152,65 | 7.269.424 |
| 20 Dic 2024 | 153,06 | -3,02 | -1,93% | 158,63 | 159,34 | 152,83 | 2.906.961 |
| 19 Dic 2024 | 156,08 | -4,06 | -2,54% | 161,11 | 161,74 | 155,97 | 2.518.865 |
| 18 Dic 2024 | 160,14 | 1,21 | 0,76% | 157,70 | 160,335 | 155,80 | 2.667.712 |
| 17 Dic 2024 | 158,93 | -4,41 | -2,70% | 161,8828 | 162,15 | 158,51 | 2.368.112 |
| 14 Dic 2024 | 163,34 | 1,11 | 0,68% | 162,4598 | 164,0413 | 161,00 | 1.700.340 |
| 13 Dic 2024 | 162,23 | -1,67 | -1,02% | 163,555 | 163,98 | 161,925 | 1.610.691 |
| 12 Dic 2024 | 163,90 | 0,75 | 0,46% | 164,36 | 164,80 | 162,54 | 2.655.509 |
| 11 Dic 2024 | 163,15 | -3,97 | -2,38% | 167,31 | 167,8873 | 162,58 | 2.276.884 |
| 10 Dic 2024 | 167,12 | 0,29 | 0,17% | 167,79 | 169,41 | 166,73 | 1.728.095 |
| 07 Dic 2024 | 166,83 | -5,85 | -3,39% | 171,22 | 171,355 | 164,81 | 3.089.812 |
| 06 Dic 2024 | 172,68 | 1,69 | 0,99% | 171,975 | 174,13 | 171,55 | 2.209.062 |
| 05 Dic 2024 | 170,99 | -4,77 | -2,71% | 175,665 | 176,11 | 168,69 | 2.409.922 |
| 04 Dic 2024 | 175,76 | -0,07 | -0,04% | 178,04 | 178,12 | 174,33 | 1.802.043 |
| 03 Dic 2024 | 175,83 | -1,76 | -0,99% | 177,36 | 178,28 | 173,93 | 1.690.140 |
| 29 Nov 2024 | 177,59 | 1,40 | 0,79% | 176,15 | 178,41 | 176,15 | 802.667 |
| 28 Nov 2024 | 176,19 | 0,22 | 0,13% | 176,56 | 178,80 | 175,90 | 1.472.897 |
| 27 Nov 2024 | 175,97 | -3,58 | -1,99% | 179,80 | 180,13 | 175,13 | 2.434.136 |
| 26 Nov 2024 | 179,55 | -5,74 | -3,10% | 184,49 | 184,59 | 178,9214 | 2.941.653 |
| 23 Nov 2024 | 185,29 | 2,59 | 1,42% | 182,70 | 186,0738 | 182,70 | 2.160.526 |
| 22 Nov 2024 | 182,70 | 1,24 | 0,68% | 182,50 | 185,68 | 182,50 | 2.116.413 |
| 21 Nov 2024 | 181,46 | 1,34 | 0,74% | 180,70 | 182,45 | 180,26 | 1.618.588 |
| 20 Nov 2024 | 180,12 | -1,78 | -0,98% | 179,975 | 182,7499 | 179,09 | 1.604.390 |
| 19 Nov 2024 | 181,90 | 5,30 | 3,00% | 178,49 | 183,65 | 177,60 | 1.964.026 |
| 16 Nov 2024 | 176,60 | -5,82 | -3,19% | 182,35 | 183,99 | 176,00 | 2.053.225 |
| 15 Nov 2024 | 182,42 | 0,18 | 0,10% | 183,52 | 184,08 | 180,50 | 1.340.020 |
| 14 Nov 2024 | 182,24 | 2,33 | 1,30% | 179,91 | 183,62 | 177,50 | 1.449.198 |
| 13 Nov 2024 | 179,91 | 0,78 | 0,44% | 180,48 | 182,4899 | 179,79 | 1.785.437 |
| 12 Nov 2024 | 179,13 | -2,75 | -1,51% | 181,96 | 182,085 | 179,00 | 2.796.790 |
| 09 Nov 2024 | 181,88 | 0,29 | 0,16% | 180,47 | 182,185 | 179,23 | 2.596.724 |
| 08 Nov 2024 | 181,59 | -2,03 | -1,11% | 182,2549 | 183,05 | 179,41 | 1.694.347 |
| 07 Nov 2024 | 183,62 | 7,99 | 4,55% | 178,935 | 185,79 | 177,00 | 2.939.265 |
| 06 Nov 2024 | 175,63 | -4,13 | -2,30% | 178,155 | 178,71 | 173,7213 | 3.640.564 |
| 05 Nov 2024 | 179,76 | 3,95 | 2,25% | 178,19 | 181,33 | 177,68 | 1.909.395 |
|
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 |
