Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 142,42 | -4,29 | -2,92% | 148,7605 | 148,7605 | 137,93 | 752.520 |
| 31 Gen 2025 | 146,71 | 5,60 | 3,97% | 146,46 | 148,815 | 141,855 | 649.008 |
| 30 Gen 2025 | 141,11 | 1,43 | 1,02% | 141,74 | 145,815 | 139,64 | 669.773 |
| 29 Gen 2025 | 139,68 | -3,32 | -2,32% | 149,18 | 149,18 | 136,95 | 1.055.927 |
| 28 Gen 2025 | 143,00 | -44,30 | -23,65% | 174,73 | 174,73 | 141,5397 | 1.509.588 |
| 25 Gen 2025 | 187,30 | -13,26 | -6,61% | 196,82 | 197,6499 | 183,20 | 447.561 |
| 24 Gen 2025 | 200,56 | 0,00 | 0,00% | 200,56 | 200,56 | 200,56 | 0 |
| 23 Gen 2025 | 200,56 | 4,01 | 2,04% | 198,79 | 206,07 | 198,47 | 400.702 |
| 22 Gen 2025 | 196,55 | 14,04 | 7,69% | 183,63 | 196,58 | 181,5762 | 466.208 |
| 18 Gen 2025 | 182,51 | 4,03 | 2,26% | 182,30 | 184,43 | 180,00 | 450.153 |
| 17 Gen 2025 | 178,48 | 1,33 | 0,75% | 178,08 | 181,42 | 177,20 | 175.699 |
| 16 Gen 2025 | 177,15 | 5,84 | 3,41% | 177,00 | 183,23 | 174,1205 | 447.309 |
| 15 Gen 2025 | 171,31 | 9,09 | 5,60% | 166,54 | 171,52 | 163,5689 | 280.910 |
| 14 Gen 2025 | 162,22 | -1,30 | -0,80% | 159,77 | 163,20 | 158,015 | 291.123 |
| 11 Gen 2025 | 163,52 | -3,53 | -2,11% | 162,03 | 164,74 | 159,50 | 334.961 |
| 09 Gen 2025 | 167,05 | -0,54 | -0,32% | 163,57 | 167,87 | 161,65 | 242.805 |
| 08 Gen 2025 | 167,59 | -10,56 | -5,93% | 178,79 | 179,165 | 161,75 | 370.993 |
| 07 Gen 2025 | 178,15 | 0,64 | 0,36% | 178,27 | 181,98 | 177,50 | 237.852 |
| 04 Gen 2025 | 177,51 | 9,78 | 5,83% | 167,61 | 177,86 | 167,61 | 256.264 |
| 03 Gen 2025 | 167,73 | -0,72 | -0,43% | 168,11 | 172,37 | 164,59 | 251.720 |
| 01 Gen 2025 | 168,45 | -1,95 | -1,14% | 172,98 | 172,98 | 168,26 | 248.312 |
| 31 Dic 2024 | 170,40 | -2,12 | -1,23% | 169,27 | 172,45 | 166,00 | 238.202 |
| 28 Dic 2024 | 172,52 | -4,51 | -2,55% | 175,25 | 175,48 | 169,65 | 265.015 |
| 27 Dic 2024 | 177,03 | 2,14 | 1,22% | 174,90 | 177,24 | 173,06 | 223.296 |
| 24 Dic 2024 | 174,89 | -0,02 | -0,01% | 174,84 | 175,30 | 172,34 | 150.939 |
| 24 Dic 2024 | 174,91 | -0,29 | -0,17% | 174,91 | 175,985 | 171,48 | 258.099 |
| 21 Dic 2024 | 175,20 | 0,48 | 0,27% | 171,43 | 180,25 | 171,125 | 786.440 |
| 20 Dic 2024 | 174,72 | 7,58 | 4,54% | 168,56 | 175,88 | 168,56 | 666.824 |
| 19 Dic 2024 | 167,14 | -9,45 | -5,35% | 177,86 | 179,60 | 165,50 | 503.744 |
| 18 Dic 2024 | 176,59 | -3,53 | -1,96% | 178,00 | 178,00 | 168,38 | 526.797 |
| 17 Dic 2024 | 180,12 | -0,17 | -0,09% | 181,305 | 186,1512 | 179,43 | 423.150 |
| 14 Dic 2024 | 180,29 | -3,32 | -1,81% | 183,05 | 187,37 | 178,77 | 273.840 |
| 13 Dic 2024 | 183,61 | -4,83 | -2,56% | 188,63 | 190,7299 | 183,19 | 261.533 |
| 12 Dic 2024 | 188,44 | 5,66 | 3,10% | 186,95 | 190,915 | 183,9626 | 254.603 |
| 11 Dic 2024 | 182,78 | -0,79 | -0,43% | 185,31 | 189,85 | 182,45 | 294.208 |
| 10 Dic 2024 | 183,57 | -12,17 | -6,22% | 196,14 | 197,05 | 181,3901 | 528.666 |
| 07 Dic 2024 | 195,74 | 1,08 | 0,55% | 195,05 | 196,1493 | 192,00 | 246.981 |
| 06 Dic 2024 | 194,66 | -4,16 | -2,09% | 197,50 | 201,3299 | 191,58 | 386.705 |
| 05 Dic 2024 | 198,82 | 3,28 | 1,68% | 196,83 | 200,08 | 195,22 | 290.836 |
| 04 Dic 2024 | 195,54 | 1,26 | 0,65% | 193,50 | 197,92 | 193,40 | 309.144 |
| 03 Dic 2024 | 194,28 | -0,17 | -0,09% | 195,61 | 200,91 | 193,4726 | 423.399 |
| 29 Nov 2024 | 194,45 | -0,96 | -0,49% | 196,75 | 200,25 | 194,35 | 319.842 |
| 28 Nov 2024 | 195,41 | -3,62 | -1,82% | 198,03 | 201,99 | 191,65 | 632.067 |
| 27 Nov 2024 | 199,03 | 2,70 | 1,38% | 195,00 | 203,49 | 191,26 | 759.778 |
| 26 Nov 2024 | 196,33 | -0,18 | -0,09% | 199,00 | 200,00 | 194,63 | 479.357 |
| 23 Nov 2024 | 196,51 | -0,90 | -0,46% | 198,62 | 199,5599 | 194,30 | 285.675 |
| 22 Nov 2024 | 197,41 | 7,98 | 4,21% | 191,97 | 198,83 | 190,625 | 308.469 |
| 21 Nov 2024 | 189,43 | -3,54 | -1,83% | 193,36 | 193,92 | 187,86 | 296.696 |
| 20 Nov 2024 | 192,97 | 7,22 | 3,89% | 183,02 | 193,38 | 183,02 | 296.286 |
| 19 Nov 2024 | 185,75 | 5,72 | 3,18% | 181,37 | 188,53 | 180,47 | 324.040 |
| 16 Nov 2024 | 180,03 | -2,36 | -1,29% | 182,33 | 182,8099 | 178,6954 | 375.523 |
| 15 Nov 2024 | 182,39 | -4,26 | -2,28% | 185,00 | 187,755 | 180,945 | 318.490 |
| 14 Nov 2024 | 186,65 | -4,85 | -2,53% | 193,99 | 196,00 | 186,28 | 251.156 |
| 13 Nov 2024 | 191,50 | -3,20 | -1,64% | 192,80 | 197,72 | 188,40 | 414.889 |
| 12 Nov 2024 | 194,70 | 1,09 | 0,56% | 198,01 | 201,2698 | 189,34 | 413.168 |
| 09 Nov 2024 | 193,61 | 19,30 | 11,07% | 175,61 | 194,0675 | 175,0545 | 482.771 |
| 08 Nov 2024 | 174,31 | -1,11 | -0,63% | 158,00 | 175,60 | 149,01 | 826.450 |
| 07 Nov 2024 | 175,42 | 18,20 | 11,58% | 171,71 | 176,22 | 169,19 | 517.534 |
| 06 Nov 2024 | 157,22 | 5,68 | 3,75% | 152,97 | 158,99 | 152,705 | 270.127 |
| 05 Nov 2024 | 151,54 | -2,12 | -1,38% | 151,32 | 155,02 | 150,48 | 246.706 |
|
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 |
