Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 184,81 | -5,21 | -2,74% | 184,00 | 187,24 | 181,01 | 987.046 |
| 01 Mar 2025 | 190,02 | 0,39 | 0,21% | 190,71 | 191,93 | 187,925 | 880.044 |
| 28 Feb 2025 | 189,63 | -6,57 | -3,35% | 196,51 | 197,79 | 189,14 | 1.045.594 |
| 27 Feb 2025 | 196,20 | -1,30 | -0,66% | 200,00 | 200,00 | 195,23 | 800.631 |
| 26 Feb 2025 | 197,50 | -1,65 | -0,83% | 199,37 | 199,815 | 195,12 | 721.718 |
| 25 Feb 2025 | 199,15 | -2,24 | -1,11% | 201,70 | 204,205 | 198,29 | 1.112.660 |
| 22 Feb 2025 | 201,39 | -0,45 | -0,22% | 204,68 | 208,95 | 200,77 | 1.353.267 |
| 21 Feb 2025 | 201,84 | 10,52 | 5,50% | 200,96 | 205,06 | 197,65 | 1.767.825 |
| 20 Feb 2025 | 191,32 | 2,67 | 1,42% | 187,73 | 194,48 | 187,59 | 1.456.714 |
| 19 Feb 2025 | 188,65 | 2,44 | 1,31% | 184,91 | 188,65 | 184,69 | 1.370.226 |
| 15 Feb 2025 | 186,21 | 3,57 | 1,95% | 185,41 | 187,42 | 184,09 | 1.646.383 |
| 14 Feb 2025 | 182,64 | -3,89 | -2,09% | 186,25 | 187,235 | 181,51 | 1.258.141 |
| 13 Feb 2025 | 186,53 | -0,82 | -0,44% | 185,19 | 189,535 | 183,40 | 754.465 |
| 12 Feb 2025 | 187,35 | -3,50 | -1,83% | 190,00 | 190,44 | 187,00 | 639.660 |
| 11 Feb 2025 | 190,85 | -2,61 | -1,35% | 194,00 | 194,00 | 187,16 | 938.711 |
| 08 Feb 2025 | 193,46 | -2,48 | -1,27% | 195,94 | 197,82 | 191,875 | 383.255 |
| 07 Feb 2025 | 195,94 | -0,47 | -0,24% | 196,53 | 203,26 | 193,93 | 543.222 |
| 06 Feb 2025 | 196,41 | 3,14 | 1,62% | 193,61 | 198,3413 | 193,00 | 490.303 |
| 05 Feb 2025 | 193,27 | -2,24 | -1,15% | 196,22 | 199,35 | 193,12 | 754.099 |
| 04 Feb 2025 | 195,51 | -3,57 | -1,79% | 194,50 | 198,32 | 192,93 | 588.098 |
| 01 Feb 2025 | 199,08 | -2,64 | -1,31% | 202,65 | 204,33 | 198,64 | 494.627 |
| 31 Gen 2025 | 201,72 | 3,60 | 1,82% | 199,47 | 202,83 | 197,20 | 599.201 |
| 30 Gen 2025 | 198,12 | -4,07 | -2,01% | 200,68 | 200,68 | 194,33 | 815.522 |
| 29 Gen 2025 | 202,19 | -0,07 | -0,03% | 202,45 | 204,10 | 198,92 | 1.261.275 |
| 28 Gen 2025 | 202,26 | 1,78 | 0,89% | 202,48 | 206,605 | 200,17 | 844.848 |
| 25 Gen 2025 | 200,48 | -2,59 | -1,28% | 204,27 | 204,40 | 200,03 | 831.194 |
| 24 Gen 2025 | 203,07 | 0,00 | 0,00% | 203,07 | 203,07 | 203,07 | 0 |
| 23 Gen 2025 | 203,07 | -2,00 | -0,98% | 205,07 | 205,95 | 202,02 | 554.887 |
| 22 Gen 2025 | 205,07 | 6,96 | 3,51% | 199,60 | 205,31 | 197,83 | 1.088.962 |
| 18 Gen 2025 | 198,11 | -4,36 | -2,15% | 204,00 | 204,08 | 197,64 | 1.229.570 |
| 17 Gen 2025 | 202,47 | 3,00 | 1,50% | 199,47 | 203,055 | 196,78 | 1.455.319 |
| 16 Gen 2025 | 199,47 | -0,77 | -0,38% | 204,19 | 204,99 | 196,50 | 1.878.385 |
| 15 Gen 2025 | 200,24 | -17,75 | -8,14% | 199,39 | 209,74 | 197,91 | 1.830.760 |
| 14 Gen 2025 | 217,99 | -0,23 | -0,11% | 216,53 | 220,51 | 213,67 | 815.862 |
| 11 Gen 2025 | 218,22 | -1,12 | -0,51% | 218,26 | 220,93 | 215,91 | 896.832 |
| 09 Gen 2025 | 219,34 | -3,24 | -1,46% | 220,08 | 221,80 | 216,1901 | 1.013.239 |
| 08 Gen 2025 | 222,58 | 7,07 | 3,28% | 219,48 | 228,285 | 218,125 | 1.008.864 |
| 07 Gen 2025 | 215,51 | 2,23 | 1,05% | 215,265 | 219,23 | 214,55 | 527.891 |
| 04 Gen 2025 | 213,28 | 0,65 | 0,31% | 214,56 | 216,38 | 211,00 | 499.456 |
| 03 Gen 2025 | 212,63 | 2,92 | 1,39% | 210,76 | 215,96 | 210,76 | 530.645 |
| 01 Gen 2025 | 209,71 | 0,07 | 0,03% | 210,93 | 214,75 | 208,665 | 399.264 |
| 31 Dic 2024 | 209,64 | -2,65 | -1,25% | 210,64 | 211,37 | 206,7601 | 327.543 |
| 28 Dic 2024 | 212,29 | -1,53 | -0,72% | 212,80 | 215,47 | 211,01 | 390.218 |
| 27 Dic 2024 | 213,82 | 0,56 | 0,26% | 211,25 | 214,48 | 210,32 | 591.094 |
| 24 Dic 2024 | 213,26 | 3,24 | 1,54% | 210,21 | 213,34 | 208,26 | 453.758 |
| 24 Dic 2024 | 210,02 | 2,51 | 1,21% | 206,755 | 210,26 | 205,44 | 825.885 |
| 21 Dic 2024 | 207,51 | 2,90 | 1,42% | 202,62 | 210,05 | 200,69 | 842.955 |
| 20 Dic 2024 | 204,61 | 0,21 | 0,10% | 204,415 | 206,93 | 202,36 | 1.149.165 |
| 19 Dic 2024 | 204,40 | 1,14 | 0,56% | 203,57 | 207,84 | 201,38 | 1.429.415 |
| 18 Dic 2024 | 203,26 | -0,92 | -0,45% | 202,485 | 211,76 | 202,475 | 1.209.868 |
| 17 Dic 2024 | 204,18 | -3,97 | -1,91% | 206,90 | 208,41 | 203,00 | 1.325.497 |
| 14 Dic 2024 | 208,15 | -2,66 | -1,26% | 209,55 | 210,90 | 206,11 | 972.374 |
| 13 Dic 2024 | 210,81 | -1,37 | -0,65% | 210,505 | 211,97 | 206,21 | 1.029.260 |
| 12 Dic 2024 | 212,18 | -3,78 | -1,75% | 215,46 | 217,44 | 211,23 | 1.197.428 |
| 11 Dic 2024 | 215,96 | -3,27 | -1,49% | 220,65 | 220,65 | 213,72 | 1.252.547 |
| 10 Dic 2024 | 219,23 | 1,76 | 0,81% | 217,80 | 222,58 | 217,06 | 1.007.830 |
| 07 Dic 2024 | 217,47 | 7,98 | 3,81% | 211,99 | 217,74 | 209,71 | 1.287.185 |
| 06 Dic 2024 | 209,49 | -5,01 | -2,34% | 213,90 | 215,54 | 209,25 | 872.932 |
| 05 Dic 2024 | 214,50 | 1,51 | 0,71% | 212,22 | 217,40 | 209,663 | 1.030.639 |
|
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 |
