Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 155,44 | -8,65 | -5,27% | 162,46 | 164,22 | 153,53 | 3.885.321 |
| 21 Feb 2025 | 164,09 | 1,59 | 0,98% | 161,94 | 164,55 | 159,325 | 2.239.242 |
| 20 Feb 2025 | 162,50 | -0,37 | -0,23% | 166,17 | 170,70 | 162,28 | 2.504.188 |
| 19 Feb 2025 | 162,87 | 3,11 | 1,95% | 160,31 | 163,25 | 158,5001 | 1.765.733 |
| 15 Feb 2025 | 159,76 | -0,58 | -0,36% | 160,30 | 163,71 | 159,33 | 1.385.048 |
| 14 Feb 2025 | 160,34 | 1,73 | 1,09% | 158,48 | 161,49 | 157,0701 | 1.423.809 |
| 13 Feb 2025 | 158,61 | -2,99 | -1,85% | 159,65 | 162,09 | 157,8601 | 1.902.059 |
| 12 Feb 2025 | 161,60 | -1,29 | -0,79% | 165,46 | 166,86 | 160,28 | 2.607.869 |
| 11 Feb 2025 | 162,89 | -5,45 | -3,24% | 169,94 | 170,395 | 162,675 | 2.584.845 |
| 08 Feb 2025 | 168,34 | 0,67 | 0,40% | 168,14 | 170,72 | 165,3092 | 1.582.464 |
| 07 Feb 2025 | 167,67 | 5,30 | 3,26% | 163,39 | 167,74 | 162,59 | 1.878.093 |
| 06 Feb 2025 | 162,37 | -3,86 | -2,32% | 169,64 | 171,54 | 162,1901 | 2.375.650 |
| 05 Feb 2025 | 166,23 | -0,96 | -0,57% | 165,53 | 169,90 | 162,58 | 1.517.645 |
| 04 Feb 2025 | 167,19 | -0,33 | -0,20% | 164,44 | 169,9481 | 163,68 | 1.918.689 |
| 01 Feb 2025 | 167,52 | 0,13 | 0,08% | 166,28 | 169,77 | 166,08 | 1.793.508 |
| 31 Gen 2025 | 167,39 | 1,38 | 0,83% | 168,14 | 169,9652 | 165,5401 | 1.375.424 |
| 30 Gen 2025 | 166,01 | 5,77 | 3,60% | 164,93 | 171,50 | 164,18 | 3.344.187 |
| 29 Gen 2025 | 160,24 | -4,07 | -2,48% | 164,52 | 164,52 | 158,08 | 2.945.297 |
| 28 Gen 2025 | 164,31 | -3,94 | -2,34% | 166,30 | 168,40 | 161,57 | 2.981.047 |
| 25 Gen 2025 | 168,25 | -3,65 | -2,12% | 173,785 | 174,04 | 167,65 | 3.880.398 |
| 24 Gen 2025 | 171,90 | 0,00 | 0,00% | 171,90 | 171,90 | 171,90 | 0 |
| 23 Gen 2025 | 171,90 | -11,61 | -6,33% | 183,23 | 183,23 | 171,68 | 4.220.364 |
| 22 Gen 2025 | 183,51 | -9,37 | -4,86% | 189,62 | 191,575 | 179,9321 | 3.320.291 |
| 18 Gen 2025 | 192,88 | 1,99 | 1,04% | 193,88 | 194,00 | 190,57 | 1.538.981 |
| 17 Gen 2025 | 190,89 | 4,07 | 2,18% | 189,40 | 194,565 | 187,73 | 1.832.039 |
| 16 Gen 2025 | 186,82 | 1,47 | 0,79% | 190,88 | 192,6778 | 186,27 | 1.376.017 |
| 15 Gen 2025 | 185,35 | 1,74 | 0,95% | 186,00 | 189,30 | 182,79 | 1.215.251 |
| 14 Gen 2025 | 183,61 | -5,63 | -2,98% | 186,66 | 187,00 | 180,28 | 1.488.586 |
| 11 Gen 2025 | 189,24 | -1,89 | -0,99% | 190,00 | 190,9013 | 186,97 | 1.355.118 |
| 09 Gen 2025 | 191,13 | -6,60 | -3,34% | 194,23 | 194,50 | 188,31 | 1.752.542 |
| 08 Gen 2025 | 197,73 | 6,46 | 3,38% | 195,00 | 201,20 | 194,44 | 2.087.414 |
| 07 Gen 2025 | 191,27 | 4,84 | 2,60% | 191,48 | 197,66 | 189,96 | 2.124.606 |
| 04 Gen 2025 | 186,43 | -0,04 | -0,02% | 185,515 | 187,74 | 184,06 | 1.215.971 |
| 03 Gen 2025 | 186,47 | 10,23 | 5,80% | 178,09 | 187,4181 | 178,09 | 1.816.615 |
| 01 Gen 2025 | 176,24 | -1,83 | -1,03% | 179,26 | 180,7972 | 176,01 | 1.384.454 |
| 31 Dic 2024 | 178,07 | -4,56 | -2,50% | 181,50 | 181,50 | 175,65 | 1.347.954 |
| 28 Dic 2024 | 182,63 | -1,08 | -0,59% | 184,36 | 184,5724 | 180,52 | 1.003.231 |
| 27 Dic 2024 | 183,71 | -2,50 | -1,34% | 184,75 | 186,4999 | 183,24 | 732.232 |
| 24 Dic 2024 | 186,21 | -0,15 | -0,08% | 186,51 | 189,14 | 184,50 | 671.903 |
| 24 Dic 2024 | 186,36 | 3,97 | 2,18% | 183,465 | 186,83 | 180,5201 | 1.692.303 |
| 21 Dic 2024 | 182,39 | 6,51 | 3,70% | 174,50 | 183,01 | 173,9901 | 3.328.171 |
| 20 Dic 2024 | 175,88 | -8,39 | -4,55% | 184,375 | 185,17 | 175,38 | 2.498.259 |
| 19 Dic 2024 | 184,27 | -4,00 | -2,12% | 189,22 | 194,09 | 184,14 | 2.175.362 |
| 18 Dic 2024 | 188,27 | -2,26 | -1,19% | 190,30 | 195,82 | 187,75 | 2.239.494 |
| 17 Dic 2024 | 190,53 | -9,14 | -4,58% | 196,46 | 198,9301 | 190,21 | 1.795.000 |
| 14 Dic 2024 | 199,67 | 3,35 | 1,71% | 196,71 | 201,72 | 195,4787 | 1.381.740 |
| 13 Dic 2024 | 196,32 | -4,68 | -2,33% | 200,96 | 201,1295 | 195,98 | 1.427.357 |
| 12 Dic 2024 | 201,00 | -1,92 | -0,95% | 205,39 | 205,98 | 197,31 | 2.259.202 |
| 11 Dic 2024 | 202,92 | 2,92 | 1,46% | 200,375 | 204,98 | 194,63 | 2.400.118 |
| 10 Dic 2024 | 200,00 | 5,81 | 2,99% | 196,02 | 205,10 | 194,57 | 1.945.924 |
| 07 Dic 2024 | 194,19 | -3,74 | -1,89% | 200,57 | 200,89 | 192,91 | 2.192.295 |
| 06 Dic 2024 | 197,93 | -3,64 | -1,81% | 202,66 | 203,16 | 196,00 | 1.712.853 |
| 05 Dic 2024 | 201,57 | -5,94 | -2,86% | 208,30 | 208,30 | 199,37 | 2.270.594 |
| 04 Dic 2024 | 207,51 | -0,41 | -0,20% | 205,6069 | 208,216 | 201,67 | 1.865.506 |
| 03 Dic 2024 | 207,92 | 8,65 | 4,34% | 204,30 | 212,15 | 202,01 | 3.805.977 |
| 29 Nov 2024 | 199,27 | 6,70 | 3,48% | 194,92 | 199,83 | 191,53 | 2.134.141 |
| 28 Nov 2024 | 192,57 | 0,25 | 0,13% | 194,00 | 195,80 | 189,6001 | 1.704.932 |
| 27 Nov 2024 | 192,32 | -0,50 | -0,26% | 192,53 | 192,93 | 187,15 | 1.757.408 |
|
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 |
