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 | 166,21 | -1,32 | -0,79% | 167,57 | 170,435 | 165,71 | 346.996 |
| 31 Gen 2025 | 167,53 | -1,87 | -1,10% | 171,32 | 177,17 | 166,55 | 579.128 |
| 30 Gen 2025 | 169,40 | -4,84 | -2,78% | 172,03 | 174,745 | 164,955 | 917.845 |
| 29 Gen 2025 | 174,24 | 6,23 | 3,71% | 176,29 | 181,66 | 169,99 | 1.112.606 |
| 28 Gen 2025 | 168,01 | 2,12 | 1,28% | 165,56 | 168,23 | 163,90 | 480.848 |
| 25 Gen 2025 | 165,89 | -0,95 | -0,57% | 167,75 | 168,70 | 165,235 | 555.289 |
| 24 Gen 2025 | 166,84 | 0,00 | 0,00% | 166,84 | 166,84 | 166,84 | 0 |
| 23 Gen 2025 | 166,84 | -1,08 | -0,64% | 167,92 | 170,48 | 165,67 | 411.587 |
| 22 Gen 2025 | 167,92 | 7,41 | 4,62% | 161,07 | 168,42 | 157,58 | 767.695 |
| 18 Gen 2025 | 160,51 | -2,34 | -1,44% | 164,45 | 165,40 | 159,57 | 753.358 |
| 17 Gen 2025 | 162,85 | 5,56 | 3,53% | 157,29 | 164,36 | 153,915 | 908.162 |
| 16 Gen 2025 | 157,29 | 0,74 | 0,47% | 160,20 | 161,62 | 151,67 | 556.340 |
| 15 Gen 2025 | 156,55 | -1,89 | -1,19% | 157,59 | 160,035 | 150,23 | 580.760 |
| 14 Gen 2025 | 158,44 | 3,58 | 2,31% | 154,64 | 160,635 | 152,72 | 544.350 |
| 11 Gen 2025 | 154,86 | 0,16 | 0,10% | 151,62 | 155,32 | 150,50 | 553.086 |
| 09 Gen 2025 | 154,70 | 1,20 | 0,78% | 152,48 | 155,40 | 149,15 | 447.428 |
| 08 Gen 2025 | 153,50 | -0,54 | -0,35% | 155,10 | 158,775 | 152,60 | 487.403 |
| 07 Gen 2025 | 154,04 | 4,14 | 2,76% | 150,56 | 157,84 | 149,55 | 470.295 |
| 04 Gen 2025 | 149,90 | 6,85 | 4,79% | 143,86 | 152,46 | 142,38 | 504.733 |
| 03 Gen 2025 | 143,05 | -0,89 | -0,62% | 145,37 | 145,86 | 141,76 | 317.202 |
| 01 Gen 2025 | 143,94 | 0,13 | 0,09% | 144,23 | 145,36 | 142,71 | 248.364 |
| 31 Dic 2024 | 143,81 | -1,73 | -1,19% | 143,17 | 145,03 | 140,62 | 224.136 |
| 28 Dic 2024 | 145,54 | -0,24 | -0,16% | 145,22 | 146,4877 | 142,5227 | 237.230 |
| 27 Dic 2024 | 145,78 | -1,17 | -0,80% | 144,89 | 147,99 | 143,03 | 368.354 |
| 24 Dic 2024 | 146,95 | 1,30 | 0,89% | 144,31 | 147,86 | 142,5307 | 176.069 |
| 24 Dic 2024 | 145,65 | 1,19 | 0,82% | 144,05 | 146,49 | 141,20 | 409.529 |
| 21 Dic 2024 | 144,46 | -2,08 | -1,42% | 145,70 | 150,56 | 143,96 | 1.581.535 |
| 20 Dic 2024 | 146,54 | -0,80 | -0,54% | 147,26 | 149,32 | 143,91 | 519.219 |
| 19 Dic 2024 | 147,34 | -10,80 | -6,83% | 158,23 | 160,05 | 146,45 | 573.917 |
| 18 Dic 2024 | 158,14 | -2,78 | -1,73% | 159,94 | 160,65 | 157,24 | 519.346 |
| 17 Dic 2024 | 160,92 | 4,51 | 2,88% | 155,37 | 161,235 | 155,37 | 607.087 |
| 14 Dic 2024 | 156,41 | 0,42 | 0,27% | 156,54 | 158,07 | 151,50 | 466.231 |
| 13 Dic 2024 | 155,99 | 0,74 | 0,48% | 153,13 | 157,91 | 153,13 | 496.262 |
| 12 Dic 2024 | 155,25 | 3,31 | 2,18% | 153,54 | 157,25 | 152,34 | 324.863 |
| 11 Dic 2024 | 151,94 | -2,78 | -1,80% | 154,71 | 156,75 | 150,56 | 454.297 |
| 10 Dic 2024 | 154,72 | 5,52 | 3,70% | 150,35 | 156,94 | 149,965 | 484.041 |
| 07 Dic 2024 | 149,20 | 6,94 | 4,88% | 143,78 | 150,56 | 143,24 | 590.853 |
| 06 Dic 2024 | 142,26 | -6,83 | -4,58% | 147,87 | 148,62 | 142,15 | 444.121 |
| 05 Dic 2024 | 149,09 | 0,59 | 0,40% | 148,50 | 150,775 | 145,97 | 307.189 |
| 04 Dic 2024 | 148,50 | -1,96 | -1,30% | 148,64 | 149,81 | 145,97 | 579.802 |
| 03 Dic 2024 | 150,46 | -0,08 | -0,05% | 150,08 | 152,77 | 147,39 | 516.976 |
| 29 Nov 2024 | 150,54 | 0,55 | 0,37% | 149,82 | 150,79 | 148,49 | 225.812 |
| 28 Nov 2024 | 149,99 | 3,25 | 2,21% | 148,03 | 150,695 | 147,30 | 452.661 |
| 27 Nov 2024 | 146,74 | 0,68 | 0,47% | 145,08 | 147,05 | 142,17 | 347.035 |
| 26 Nov 2024 | 146,06 | 3,48 | 2,44% | 142,85 | 148,025 | 142,73 | 576.063 |
| 23 Nov 2024 | 142,58 | 0,82 | 0,58% | 141,08 | 145,205 | 140,585 | 556.879 |
| 22 Nov 2024 | 141,76 | 2,86 | 2,06% | 139,61 | 142,11 | 136,54 | 665.980 |
| 21 Nov 2024 | 138,90 | 10,41 | 8,10% | 129,58 | 139,20 | 128,53 | 898.462 |
| 20 Nov 2024 | 128,49 | 5,08 | 4,12% | 121,53 | 128,98 | 121,53 | 1.002.637 |
| 19 Nov 2024 | 123,41 | -1,32 | -1,06% | 125,10 | 126,25 | 122,02 | 1.000.261 |
| 16 Nov 2024 | 124,73 | -17,70 | -12,43% | 140,87 | 141,17 | 121,52 | 1.932.823 |
| 15 Nov 2024 | 142,43 | -8,04 | -5,34% | 148,58 | 149,88 | 142,08 | 748.276 |
| 14 Nov 2024 | 150,47 | 1,88 | 1,27% | 144,96 | 154,32 | 143,9504 | 1.073.706 |
| 13 Nov 2024 | 148,59 | 9,08 | 6,51% | 147,50 | 154,48 | 145,00 | 1.399.371 |
| 12 Nov 2024 | 139,51 | -1,19 | -0,85% | 140,80 | 141,83 | 137,27 | 679.293 |
| 09 Nov 2024 | 140,70 | -3,18 | -2,21% | 143,04 | 143,27 | 140,00 | 543.898 |
| 08 Nov 2024 | 143,88 | -2,05 | -1,40% | 145,26 | 146,3499 | 142,95 | 357.105 |
| 07 Nov 2024 | 145,93 | -0,02 | -0,01% | 150,10 | 150,33 | 141,00 | 459.907 |
| 06 Nov 2024 | 145,95 | 6,42 | 4,60% | 138,32 | 146,03 | 138,205 | 373.671 |
| 05 Nov 2024 | 139,53 | 0,92 | 0,66% | 138,64 | 140,74 | 136,405 | 477.523 |
|
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 |
