Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 166,13 | -2,77 | -1,64% | 168,88 | 168,94 | 163,44 | 1.260.954 |
| 11 Feb 2025 | 168,90 | 0,93 | 0,55% | 167,89 | 169,16 | 166,00 | 1.220.076 |
| 08 Feb 2025 | 167,97 | -1,99 | -1,17% | 170,33 | 170,50 | 166,4951 | 937.777 |
| 07 Feb 2025 | 169,96 | 0,53 | 0,31% | 170,00 | 170,41 | 164,8196 | 1.036.365 |
| 06 Feb 2025 | 169,43 | 3,58 | 2,16% | 167,54 | 169,69 | 164,88 | 1.189.805 |
| 05 Feb 2025 | 165,85 | 6,10 | 3,82% | 160,51 | 166,36 | 160,495 | 1.350.101 |
| 04 Feb 2025 | 159,75 | 1,41 | 0,89% | 154,92 | 162,52 | 153,02 | 1.682.161 |
| 01 Feb 2025 | 158,34 | 2,09 | 1,34% | 156,6687 | 160,03 | 154,42 | 1.662.817 |
| 31 Gen 2025 | 156,25 | 1,14 | 0,73% | 156,49 | 158,84 | 154,71 | 1.057.652 |
| 30 Gen 2025 | 155,11 | 2,81 | 1,85% | 151,72 | 155,38 | 151,72 | 1.071.259 |
| 29 Gen 2025 | 152,30 | 2,15 | 1,43% | 150,54 | 154,17 | 149,53 | 1.018.988 |
| 28 Gen 2025 | 150,15 | 3,40 | 2,32% | 144,18 | 150,525 | 141,70 | 1.721.293 |
| 25 Gen 2025 | 146,75 | 0,50 | 0,34% | 146,01 | 146,92 | 142,315 | 777.891 |
| 24 Gen 2025 | 146,25 | 0,00 | 0,00% | 146,25 | 146,25 | 146,25 | 0 |
| 23 Gen 2025 | 146,25 | -0,75 | -0,51% | 147,19 | 148,48 | 143,80 | 1.181.479 |
| 22 Gen 2025 | 147,00 | 7,75 | 5,57% | 138,80 | 147,07 | 138,80 | 1.434.620 |
| 18 Gen 2025 | 139,25 | -1,28 | -0,91% | 141,51 | 141,65 | 137,66 | 1.343.141 |
| 17 Gen 2025 | 140,53 | 0,53 | 0,38% | 139,85 | 141,7058 | 138,89 | 925.576 |
| 16 Gen 2025 | 140,00 | 1,93 | 1,40% | 141,01 | 141,63 | 136,82 | 1.133.462 |
| 15 Gen 2025 | 138,07 | -0,55 | -0,40% | 139,60 | 141,35 | 136,66 | 1.013.242 |
| 14 Gen 2025 | 138,62 | 0,64 | 0,46% | 135,88 | 139,83 | 135,18 | 977.825 |
| 11 Gen 2025 | 137,98 | -2,22 | -1,58% | 139,50 | 141,95 | 137,50 | 1.467.572 |
| 09 Gen 2025 | 140,20 | 1,26 | 0,91% | 139,10 | 140,555 | 136,45 | 1.128.049 |
| 08 Gen 2025 | 138,94 | -1,82 | -1,29% | 141,20 | 142,28 | 135,56 | 1.712.743 |
| 07 Gen 2025 | 140,76 | 6,11 | 4,54% | 134,83 | 141,006 | 134,83 | 1.747.318 |
| 04 Gen 2025 | 134,65 | 1,69 | 1,27% | 133,23 | 135,26 | 133,19 | 1.296.342 |
| 03 Gen 2025 | 132,96 | 5,89 | 4,64% | 127,51 | 133,24 | 127,35 | 1.655.594 |
| 01 Gen 2025 | 127,07 | -0,23 | -0,18% | 127,30 | 128,56 | 126,8516 | 927.724 |
| 31 Dic 2024 | 127,30 | -1,20 | -0,93% | 127,81 | 128,48 | 125,18 | 1.419.850 |
| 28 Dic 2024 | 128,50 | -2,03 | -1,56% | 128,83 | 129,9716 | 127,04 | 1.055.787 |
| 27 Dic 2024 | 130,53 | -0,90 | -0,68% | 130,59 | 131,47 | 129,57 | 645.623 |
| 24 Dic 2024 | 131,43 | 2,03 | 1,57% | 129,26 | 131,62 | 129,0185 | 578.597 |
| 24 Dic 2024 | 129,40 | -2,30 | -1,75% | 131,09 | 131,16 | 127,82 | 1.177.013 |
| 21 Dic 2024 | 131,70 | -2,99 | -2,22% | 133,48 | 134,9416 | 131,04 | 3.146.272 |
| 20 Dic 2024 | 134,69 | -0,50 | -0,37% | 135,20 | 136,50 | 134,11 | 1.216.248 |
| 19 Dic 2024 | 135,19 | -3,41 | -2,46% | 138,24 | 139,055 | 134,0854 | 1.367.863 |
| 18 Dic 2024 | 138,60 | -4,32 | -3,02% | 141,67 | 142,095 | 137,7625 | 1.846.992 |
| 17 Dic 2024 | 142,92 | -4,87 | -3,30% | 147,88 | 148,49 | 142,825 | 1.418.294 |
| 14 Dic 2024 | 147,79 | -1,72 | -1,15% | 148,90 | 150,15 | 147,1032 | 798.292 |
| 13 Dic 2024 | 149,51 | 0,60 | 0,40% | 149,03 | 150,83 | 148,03 | 1.089.413 |
| 12 Dic 2024 | 148,91 | 1,99 | 1,35% | 147,14 | 149,93 | 145,89 | 1.003.168 |
| 11 Dic 2024 | 146,92 | 2,71 | 1,88% | 144,18 | 147,75 | 143,915 | 1.179.491 |
| 10 Dic 2024 | 144,21 | -6,83 | -4,52% | 150,19 | 151,04 | 142,655 | 1.767.783 |
| 07 Dic 2024 | 151,04 | -0,67 | -0,44% | 151,27 | 152,82 | 150,61 | 1.115.392 |
| 06 Dic 2024 | 151,71 | -2,34 | -1,52% | 152,59 | 153,35 | 150,83 | 870.126 |
| 05 Dic 2024 | 154,05 | 2,93 | 1,94% | 151,06 | 154,16 | 150,7061 | 865.606 |
| 04 Dic 2024 | 151,12 | 0,20 | 0,13% | 151,59 | 153,275 | 149,3701 | 1.398.774 |
| 03 Dic 2024 | 150,92 | -3,56 | -2,30% | 154,22 | 155,00 | 150,65 | 1.374.082 |
| 29 Nov 2024 | 154,48 | 2,51 | 1,65% | 153,42 | 155,6399 | 153,29 | 873.829 |
| 28 Nov 2024 | 151,97 | -1,34 | -0,87% | 153,70 | 154,555 | 151,59 | 1.676.370 |
| 27 Nov 2024 | 153,31 | 5,33 | 3,60% | 147,70 | 153,6499 | 147,52 | 1.469.157 |
| 26 Nov 2024 | 147,98 | 0,85 | 0,58% | 148,00 | 149,89 | 146,805 | 2.104.486 |
| 23 Nov 2024 | 147,13 | 1,24 | 0,85% | 146,12 | 147,435 | 145,2662 | 1.104.403 |
| 22 Nov 2024 | 145,89 | 3,14 | 2,20% | 143,52 | 146,57 | 142,956 | 1.456.628 |
| 21 Nov 2024 | 142,75 | -0,69 | -0,48% | 143,25 | 143,25 | 141,25 | 1.067.028 |
| 20 Nov 2024 | 143,44 | 2,02 | 1,43% | 141,29 | 143,73 | 139,46 | 1.343.641 |
| 19 Nov 2024 | 141,42 | -0,58 | -0,41% | 143,13 | 143,765 | 141,1355 | 1.560.990 |
| 16 Nov 2024 | 142,00 | 0,17 | 0,12% | 142,13 | 143,3671 | 141,10 | 1.245.783 |
| 15 Nov 2024 | 141,83 | -3,62 | -2,49% | 144,59 | 144,9434 | 140,86 | 1.689.132 |
|
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 |
