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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 172,93 | 1,00 | 0,58% | 172,60 | 176,79 | 172,29 | 7.624.976 |
| 31 Gen 2025 | 171,93 | 0,22 | 0,13% | 172,34 | 173,54 | 170,97 | 5.989.458 |
| 30 Gen 2025 | 171,71 | 0,16 | 0,09% | 171,55 | 173,49 | 170,22 | 5.108.653 |
| 29 Gen 2025 | 171,55 | 0,37 | 0,22% | 170,21 | 173,49 | 169,825 | 8.651.702 |
| 28 Gen 2025 | 171,18 | -0,93 | -0,54% | 172,10 | 172,10 | 167,28 | 15.475.501 |
| 25 Gen 2025 | 172,11 | 1,87 | 1,10% | 175,06 | 175,10 | 171,9422 | 5.739.838 |
| 24 Gen 2025 | 170,24 | 0,00 | 0,00% | 170,24 | 170,24 | 170,24 | 0 |
| 23 Gen 2025 | 170,24 | 2,97 | 1,78% | 168,41 | 172,0899 | 168,315 | 6.941.136 |
| 22 Gen 2025 | 167,27 | 2,71 | 1,65% | 166,00 | 168,68 | 165,35 | 7.352.221 |
| 18 Gen 2025 | 164,56 | 3,13 | 1,94% | 165,38 | 165,61 | 163,10 | 8.086.053 |
| 17 Gen 2025 | 161,43 | -2,98 | -1,81% | 165,14 | 165,84 | 161,29 | 7.162.838 |
| 16 Gen 2025 | 164,41 | 4,88 | 3,06% | 162,22 | 165,45 | 162,09 | 9.278.375 |
| 15 Gen 2025 | 159,53 | 2,40 | 1,53% | 160,14 | 161,01 | 156,559 | 6.474.027 |
| 14 Gen 2025 | 157,13 | 0,15 | 0,10% | 155,22 | 157,37 | 154,80 | 5.712.282 |
| 11 Gen 2025 | 156,98 | -2,10 | -1,32% | 158,01 | 158,28 | 155,55 | 6.236.062 |
| 09 Gen 2025 | 159,08 | -1,44 | -0,90% | 160,33 | 160,15 | 156,94 | 7.728.500 |
| 08 Gen 2025 | 160,52 | 0,67 | 0,42% | 162,00 | 163,45 | 159,25 | 7.664.231 |
| 07 Gen 2025 | 159,85 | 2,02 | 1,28% | 159,50 | 165,67 | 159,33 | 9.572.230 |
| 04 Gen 2025 | 157,83 | 4,19 | 2,73% | 154,80 | 158,435 | 154,49 | 5.885.940 |
| 03 Gen 2025 | 153,64 | 0,02 | 0,01% | 155,21 | 157,51 | 152,79 | 5.052.033 |
| 01 Gen 2025 | 153,62 | -0,96 | -0,62% | 154,72 | 155,84 | 153,21 | 4.424.293 |
| 31 Dic 2024 | 154,58 | -2,66 | -1,69% | 155,41 | 156,13 | 153,80 | 5.349.901 |
| 28 Dic 2024 | 157,24 | -1,29 | -0,81% | 157,08 | 157,75 | 155,52 | 7.231.001 |
| 27 Dic 2024 | 158,53 | -0,83 | -0,52% | 157,65 | 159,54 | 157,35 | 3.847.111 |
| 24 Dic 2024 | 159,36 | 1,12 | 0,71% | 158,64 | 159,40 | 157,54 | 2.866.971 |
| 24 Dic 2024 | 158,24 | 5,35 | 3,50% | 155,66 | 158,69 | 154,55 | 8.855.074 |
| 21 Dic 2024 | 152,89 | 2,49 | 1,66% | 150,00 | 154,57 | 149,43 | 17.234.935 |
| 20 Dic 2024 | 150,40 | -2,65 | -1,73% | 154,03 | 155,47 | 150,06 | 8.209.533 |
| 19 Dic 2024 | 153,05 | -4,87 | -3,08% | 158,44 | 161,16 | 152,325 | 10.284.436 |
| 18 Dic 2024 | 157,92 | 0,03 | 0,02% | 156,50 | 159,98 | 156,49 | 7.184.753 |
| 17 Dic 2024 | 157,89 | -0,64 | -0,40% | 158,16 | 158,71 | 154,02 | 9.948.556 |
| 14 Dic 2024 | 158,53 | 0,29 | 0,18% | 158,24 | 159,6805 | 156,62 | 8.884.825 |
| 13 Dic 2024 | 158,24 | -1,59 | -0,99% | 158,73 | 159,46 | 156,9214 | 5.787.259 |
| 12 Dic 2024 | 159,83 | 3,37 | 2,15% | 157,29 | 160,46 | 156,97 | 7.079.737 |
| 11 Dic 2024 | 156,46 | -4,28 | -2,66% | 161,00 | 161,49 | 156,04 | 8.680.012 |
| 10 Dic 2024 | 160,74 | 1,23 | 0,77% | 157,88 | 162,93 | 157,70 | 9.478.619 |
| 07 Dic 2024 | 159,51 | -0,88 | -0,55% | 160,20 | 160,39 | 157,24 | 10.116.319 |
| 06 Dic 2024 | 160,39 | -2,95 | -1,81% | 163,00 | 164,45 | 159,93 | 7.278.029 |
| 05 Dic 2024 | 163,34 | 0,76 | 0,47% | 164,10 | 164,99 | 162,265 | 6.718.687 |
| 04 Dic 2024 | 162,58 | -0,45 | -0,28% | 161,50 | 163,86 | 161,32 | 6.958.467 |
| 03 Dic 2024 | 163,03 | 4,50 | 2,84% | 158,55 | 163,37 | 158,38 | 9.809.538 |
| 29 Nov 2024 | 158,53 | 2,13 | 1,36% | 157,10 | 161,52 | 157,10 | 6.112.018 |
| 28 Nov 2024 | 156,40 | -0,53 | -0,34% | 156,67 | 157,64 | 154,46 | 6.336.126 |
| 27 Nov 2024 | 156,93 | -1,89 | -1,19% | 159,90 | 161,47 | 156,09 | 9.487.947 |
| 26 Nov 2024 | 158,82 | 2,03 | 1,29% | 158,85 | 159,65 | 157,2189 | 9.099.883 |
| 23 Nov 2024 | 156,79 | 1,33 | 0,86% | 154,70 | 156,88 | 153,73 | 5.701.916 |
| 22 Nov 2024 | 155,46 | 1,19 | 0,77% | 155,16 | 156,94 | 153,59 | 10.680.324 |
| 21 Nov 2024 | 154,27 | -10,44 | -6,34% | 164,00 | 164,115 | 152,9505 | 14.457.933 |
| 20 Nov 2024 | 164,71 | 0,21 | 0,13% | 164,03 | 166,23 | 162,65 | 6.172.026 |
| 19 Nov 2024 | 164,50 | 4,00 | 2,49% | 162,60 | 165,14 | 162,00 | 7.815.053 |
| 16 Nov 2024 | 160,50 | -3,47 | -2,12% | 162,00 | 164,325 | 159,60 | 9.723.335 |
| 15 Nov 2024 | 163,97 | 3,55 | 2,21% | 162,95 | 164,91 | 161,87 | 7.006.553 |
| 14 Nov 2024 | 160,42 | -2,99 | -1,83% | 162,42 | 162,94 | 159,75 | 7.920.495 |
| 13 Nov 2024 | 163,41 | -4,88 | -2,90% | 167,50 | 167,33 | 161,8601 | 8.514.678 |
| 12 Nov 2024 | 168,29 | -2,62 | -1,53% | 170,00 | 170,79 | 166,09 | 7.825.256 |
| 09 Nov 2024 | 170,91 | -2,00 | -1,16% | 172,06 | 173,443 | 168,7546 | 10.872.340 |
| 08 Nov 2024 | 172,91 | -0,08 | -0,05% | 180,50 | 182,10 | 171,63 | 23.561.672 |
| 07 Nov 2024 | 172,99 | 7,08 | 4,27% | 169,23 | 173,70 | 168,67 | 17.224.594 |
| 06 Nov 2024 | 165,91 | 0,73 | 0,44% | 165,13 | 167,54 | 164,245 | 5.362.180 |
| 05 Nov 2024 | 165,18 | -0,09 | -0,05% | 165,06 | 167,50 | 163,635 | 4.947.445 |
|
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 |
