Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 149,28 | 3,82 | 2,63% | 144,46 | 149,46 | 143,20 | 270.235 |
| 07 Mar 2025 | 145,46 | -2,42 | -1,64% | 147,09 | 148,30 | 143,61 | 204.366 |
| 06 Mar 2025 | 147,88 | 0,25 | 0,17% | 147,05 | 149,38 | 146,375 | 215.701 |
| 05 Mar 2025 | 147,63 | -0,79 | -0,53% | 148,61 | 149,60 | 143,59 | 362.537 |
| 04 Mar 2025 | 148,42 | -4,04 | -2,65% | 151,13 | 153,8504 | 147,26 | 272.422 |
| 01 Mar 2025 | 152,46 | 2,88 | 1,93% | 148,99 | 152,88 | 147,8673 | 243.801 |
| 28 Feb 2025 | 149,58 | 1,40 | 0,94% | 149,08 | 149,9989 | 145,41 | 363.689 |
| 27 Feb 2025 | 148,18 | 22,85 | 18,23% | 134,25 | 153,77 | 133,36 | 595.936 |
| 26 Feb 2025 | 125,33 | 0,03 | 0,02% | 126,50 | 127,28 | 124,84 | 396.946 |
| 25 Feb 2025 | 125,30 | 1,56 | 1,26% | 124,38 | 126,17 | 122,97 | 202.857 |
| 22 Feb 2025 | 123,74 | -5,14 | -3,99% | 129,52 | 129,66 | 123,51 | 187.490 |
| 21 Feb 2025 | 128,88 | -2,34 | -1,78% | 130,70 | 130,70 | 128,51 | 82.094 |
| 20 Feb 2025 | 131,22 | 1,44 | 1,11% | 129,01 | 131,22 | 127,675 | 104.725 |
| 19 Feb 2025 | 129,78 | 1,24 | 0,96% | 128,57 | 129,975 | 128,43 | 96.898 |
| 15 Feb 2025 | 128,54 | -1,82 | -1,40% | 129,88 | 131,05 | 128,37 | 93.165 |
| 14 Feb 2025 | 130,36 | 1,14 | 0,88% | 129,40 | 131,26 | 128,7025 | 70.553 |
| 13 Feb 2025 | 129,22 | 0,51 | 0,40% | 127,28 | 129,58 | 126,62 | 115.470 |
| 12 Feb 2025 | 128,71 | 3,81 | 3,05% | 124,50 | 128,96 | 124,10 | 115.833 |
| 11 Feb 2025 | 124,90 | -0,40 | -0,32% | 125,56 | 126,505 | 124,76 | 109.391 |
| 08 Feb 2025 | 125,30 | -1,27 | -1,00% | 127,17 | 127,175 | 122,0144 | 189.012 |
| 07 Feb 2025 | 126,57 | 0,40 | 0,32% | 126,75 | 128,37 | 124,18 | 78.909 |
| 06 Feb 2025 | 126,17 | 1,41 | 1,13% | 125,68 | 127,02 | 124,796 | 111.095 |
| 05 Feb 2025 | 124,76 | -1,87 | -1,48% | 126,20 | 126,67 | 124,74 | 93.146 |
| 04 Feb 2025 | 126,63 | -0,15 | -0,12% | 125,15 | 128,01 | 125,0092 | 85.190 |
| 01 Feb 2025 | 126,78 | -5,99 | -4,51% | 132,42 | 132,42 | 125,08 | 136.372 |
| 31 Gen 2025 | 132,77 | 4,87 | 3,81% | 128,83 | 133,96 | 128,83 | 151.575 |
| 30 Gen 2025 | 127,90 | -1,24 | -0,96% | 129,14 | 129,67 | 127,28 | 57.000 |
| 29 Gen 2025 | 129,14 | 2,46 | 1,94% | 127,75 | 129,77 | 126,05 | 144.792 |
| 28 Gen 2025 | 126,68 | 1,61 | 1,29% | 124,77 | 127,88 | 124,77 | 88.987 |
| 25 Gen 2025 | 125,07 | -2,30 | -1,81% | 125,29 | 125,74 | 124,05 | 102.574 |
| 24 Gen 2025 | 127,37 | 0,00 | 0,00% | 127,37 | 127,37 | 127,37 | 0 |
| 23 Gen 2025 | 127,37 | -1,38 | -1,07% | 128,69 | 129,155 | 127,355 | 62.366 |
| 22 Gen 2025 | 128,75 | 1,72 | 1,35% | 127,45 | 129,63 | 127,29 | 58.004 |
| 18 Gen 2025 | 127,03 | -0,52 | -0,41% | 128,64 | 128,9599 | 127,03 | 41.336 |
| 17 Gen 2025 | 127,55 | 0,16 | 0,13% | 127,39 | 128,5319 | 126,7312 | 51.655 |
| 16 Gen 2025 | 127,39 | 0,59 | 0,47% | 128,74 | 128,83 | 126,92 | 89.352 |
| 15 Gen 2025 | 126,80 | 2,70 | 2,18% | 124,32 | 128,37 | 124,125 | 92.197 |
| 14 Gen 2025 | 124,10 | -0,50 | -0,40% | 123,73 | 125,36 | 123,41 | 109.217 |
| 11 Gen 2025 | 124,60 | -1,08 | -0,86% | 124,39 | 125,57 | 123,15 | 90.623 |
| 09 Gen 2025 | 125,68 | 3,07 | 2,50% | 122,41 | 125,68 | 121,45 | 95.636 |
| 08 Gen 2025 | 122,61 | 1,52 | 1,26% | 121,27 | 122,89 | 120,47 | 134.256 |
| 07 Gen 2025 | 121,09 | -3,57 | -2,86% | 124,66 | 124,73 | 120,93 | 81.183 |
| 04 Gen 2025 | 124,66 | 1,35 | 1,09% | 123,50 | 125,03 | 123,01 | 57.045 |
| 03 Gen 2025 | 123,31 | -0,95 | -0,76% | 124,65 | 125,675 | 122,25 | 92.209 |
| 01 Gen 2025 | 124,26 | -0,01 | -0,01% | 125,68 | 126,46 | 123,64 | 97.554 |
| 31 Dic 2024 | 124,27 | 1,32 | 1,07% | 122,56 | 124,91 | 121,975 | 77.843 |
| 28 Dic 2024 | 122,95 | -0,60 | -0,49% | 123,55 | 123,935 | 121,515 | 64.875 |
| 27 Dic 2024 | 123,55 | 1,31 | 1,07% | 122,24 | 123,72 | 121,66 | 51.629 |
| 24 Dic 2024 | 122,24 | 1,69 | 1,40% | 120,64 | 122,24 | 119,98 | 22.145 |
| 24 Dic 2024 | 120,55 | -1,40 | -1,15% | 122,09 | 122,48 | 119,74 | 67.443 |
| 21 Dic 2024 | 121,95 | 1,78 | 1,48% | 118,33 | 123,20 | 118,33 | 197.438 |
| 20 Dic 2024 | 120,17 | 1,07 | 0,90% | 119,45 | 121,00 | 118,31 | 90.753 |
| 19 Dic 2024 | 119,10 | -1,40 | -1,16% | 120,60 | 122,53 | 118,25 | 116.374 |
| 18 Dic 2024 | 120,50 | -1,45 | -1,19% | 120,55 | 121,675 | 119,925 | 77.123 |
| 17 Dic 2024 | 121,95 | 1,29 | 1,07% | 120,44 | 122,38 | 120,21 | 64.902 |
| 14 Dic 2024 | 120,66 | -0,97 | -0,80% | 121,17 | 122,14 | 120,63 | 64.293 |
| 13 Dic 2024 | 121,63 | -1,10 | -0,90% | 122,73 | 123,00 | 120,91 | 54.837 |
| 12 Dic 2024 | 122,73 | -0,72 | -0,58% | 124,47 | 124,93 | 122,265 | 70.121 |
| 11 Dic 2024 | 123,45 | 1,29 | 1,06% | 121,99 | 124,51 | 120,315 | 74.523 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
