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 |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 161,20 | -2,27 | -1,39% | 160,70 | 161,53 | 158,10 | 139.104 |
| 09 Gen 2025 | 163,47 | 3,75 | 2,35% | 158,72 | 163,49 | 157,16 | 123.002 |
| 08 Gen 2025 | 159,72 | 2,01 | 1,27% | 158,06 | 160,11 | 157,145 | 151.647 |
| 07 Gen 2025 | 157,71 | -0,20 | -0,13% | 158,05 | 160,56 | 156,79 | 144.607 |
| 04 Gen 2025 | 157,91 | 2,69 | 1,73% | 155,24 | 157,98 | 155,10 | 124.189 |
| 03 Gen 2025 | 155,22 | -1,26 | -0,81% | 156,82 | 158,87 | 154,39 | 89.271 |
| 01 Gen 2025 | 156,48 | -0,21 | -0,13% | 157,50 | 157,99 | 155,93 | 102.849 |
| 31 Dic 2024 | 156,69 | -1,10 | -0,70% | 156,46 | 157,815 | 153,48 | 93.897 |
| 28 Dic 2024 | 157,79 | -3,86 | -2,39% | 160,50 | 160,995 | 157,52 | 90.130 |
| 27 Dic 2024 | 161,65 | 0,52 | 0,32% | 160,58 | 163,0099 | 159,7525 | 105.432 |
| 24 Dic 2024 | 161,13 | 1,77 | 1,11% | 159,18 | 161,57 | 158,87 | 109.767 |
| 24 Dic 2024 | 159,36 | 0,29 | 0,18% | 158,76 | 160,38 | 157,7726 | 191.776 |
| 21 Dic 2024 | 159,07 | -0,68 | -0,43% | 158,45 | 162,09 | 158,45 | 1.281.163 |
| 20 Dic 2024 | 159,75 | 0,19 | 0,12% | 160,60 | 163,225 | 159,38 | 285.010 |
| 19 Dic 2024 | 159,56 | -4,94 | -3,00% | 165,96 | 167,56 | 158,505 | 250.595 |
| 18 Dic 2024 | 164,50 | -0,90 | -0,54% | 164,77 | 166,70 | 164,07 | 212.168 |
| 17 Dic 2024 | 165,40 | -0,71 | -0,43% | 165,56 | 168,29 | 165,14 | 221.584 |
| 14 Dic 2024 | 166,11 | -2,33 | -1,38% | 168,44 | 169,305 | 165,77 | 211.477 |
| 13 Dic 2024 | 168,44 | 1,82 | 1,09% | 166,15 | 169,66 | 165,33 | 228.614 |
| 12 Dic 2024 | 166,62 | 0,05 | 0,03% | 168,50 | 168,50 | 165,68 | 164.473 |
| 11 Dic 2024 | 166,57 | -1,37 | -0,82% | 167,27 | 169,12 | 165,915 | 197.145 |
| 10 Dic 2024 | 167,94 | 2,34 | 1,41% | 166,69 | 170,065 | 166,16 | 195.485 |
| 07 Dic 2024 | 165,60 | -0,02 | -0,01% | 166,18 | 167,095 | 164,71 | 121.151 |
| 06 Dic 2024 | 165,62 | -1,90 | -1,13% | 167,49 | 167,91 | 165,0037 | 122.538 |
| 05 Dic 2024 | 167,52 | 0,29 | 0,17% | 168,14 | 169,56 | 166,05 | 150.872 |
| 04 Dic 2024 | 167,23 | 0,78 | 0,47% | 166,76 | 167,9134 | 165,07 | 122.202 |
| 03 Dic 2024 | 166,45 | 2,05 | 1,25% | 164,22 | 167,50 | 163,50 | 136.789 |
| 29 Nov 2024 | 164,40 | 2,07 | 1,28% | 162,86 | 165,14 | 162,825 | 127.567 |
| 28 Nov 2024 | 162,33 | -2,21 | -1,34% | 164,54 | 166,89 | 160,67 | 171.323 |
| 27 Nov 2024 | 164,54 | 3,15 | 1,95% | 161,21 | 164,87 | 159,90 | 201.802 |
| 26 Nov 2024 | 161,39 | -0,62 | -0,38% | 164,27 | 165,35 | 160,905 | 246.173 |
| 23 Nov 2024 | 162,01 | 2,38 | 1,49% | 160,69 | 162,105 | 160,05 | 302.682 |
| 22 Nov 2024 | 159,63 | 2,98 | 1,90% | 158,05 | 160,285 | 157,63 | 267.900 |
| 21 Nov 2024 | 156,65 | -1,18 | -0,75% | 157,43 | 157,56 | 154,49 | 185.234 |
| 20 Nov 2024 | 157,83 | 1,62 | 1,04% | 154,26 | 158,55 | 154,26 | 236.612 |
| 19 Nov 2024 | 156,21 | 3,08 | 2,01% | 153,99 | 157,52 | 152,37 | 234.041 |
| 16 Nov 2024 | 153,13 | -0,58 | -0,38% | 154,49 | 154,70 | 151,77 | 133.595 |
| 15 Nov 2024 | 153,71 | -2,17 | -1,39% | 155,24 | 156,405 | 152,05 | 159.617 |
| 14 Nov 2024 | 155,88 | -4,70 | -2,93% | 161,83 | 162,12 | 155,88 | 168.774 |
| 13 Nov 2024 | 160,58 | -2,64 | -1,62% | 163,24 | 163,58 | 160,30 | 93.622 |
| 12 Nov 2024 | 163,22 | -2,75 | -1,66% | 166,54 | 166,95 | 162,82 | 113.921 |
| 09 Nov 2024 | 165,97 | 1,27 | 0,77% | 165,26 | 167,32 | 165,01 | 152.531 |
| 08 Nov 2024 | 164,70 | -2,07 | -1,24% | 165,63 | 166,45 | 163,50 | 181.976 |
| 07 Nov 2024 | 166,77 | 15,15 | 9,99% | 169,41 | 169,41 | 159,38 | 361.694 |
| 06 Nov 2024 | 151,62 | 3,53 | 2,38% | 147,49 | 152,02 | 147,31 | 134.670 |
| 05 Nov 2024 | 148,09 | 1,08 | 0,73% | 146,14 | 149,25 | 145,935 | 89.913 |
| 01 Nov 2024 | 147,01 | 2,91 | 2,02% | 144,11 | 148,99 | 144,11 | 177.073 |
| 31 Ott 2024 | 144,10 | -2,48 | -1,69% | 145,90 | 145,90 | 143,615 | 200.953 |
| 30 Ott 2024 | 146,58 | 1,23 | 0,85% | 144,93 | 149,50 | 144,93 | 203.924 |
| 29 Ott 2024 | 145,35 | 2,03 | 1,42% | 142,54 | 145,39 | 142,22 | 209.146 |
| 28 Ott 2024 | 143,32 | 2,13 | 1,51% | 141,32 | 144,21 | 141,15 | 215.635 |
| 26 Ott 2024 | 141,19 | -3,70 | -2,55% | 145,40 | 146,295 | 140,555 | 318.082 |
| 25 Ott 2024 | 144,89 | 9,32 | 6,87% | 138,03 | 153,60 | 138,03 | 493.566 |
| 24 Ott 2024 | 135,57 | 0,79 | 0,59% | 134,50 | 136,355 | 134,50 | 94.509 |
| 23 Ott 2024 | 134,78 | -1,45 | -1,06% | 135,13 | 135,975 | 134,3154 | 90.779 |
| 22 Ott 2024 | 136,23 | -1,95 | -1,41% | 138,18 | 138,18 | 135,76 | 78.540 |
| 19 Ott 2024 | 138,18 | -1,38 | -0,99% | 139,77 | 139,98 | 138,18 | 79.452 |
| 18 Ott 2024 | 139,56 | 1,49 | 1,08% | 138,66 | 139,56 | 137,38 | 86.349 |
| 17 Ott 2024 | 138,07 | 2,16 | 1,59% | 137,06 | 139,035 | 136,98 | 96.101 |
| 16 Ott 2024 | 135,91 | -2,02 | -1,46% | 138,00 | 138,48 | 135,67 | 144.655 |
| 15 Ott 2024 | 137,93 | 0,98 | 0,72% | 136,78 | 138,19 | 136,35 | 58.737 |
|
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 |
