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 | 221,73 | -3,22 | -1,43% | 227,50 | 231,1888 | 220,29 | 1.034.504 |
| 31 Gen 2025 | 224,95 | 10,95 | 5,12% | 221,06 | 230,00 | 218,9568 | 1.431.505 |
| 30 Gen 2025 | 214,00 | 9,58 | 4,69% | 209,91 | 218,12 | 206,00 | 2.070.504 |
| 29 Gen 2025 | 204,42 | 12,26 | 6,38% | 199,20 | 206,28 | 190,50 | 2.653.303 |
| 28 Gen 2025 | 192,16 | -52,90 | -21,59% | 209,00 | 212,21 | 187,00 | 4.550.391 |
| 25 Gen 2025 | 245,06 | -4,93 | -1,97% | 247,73 | 250,82 | 241,71 | 889.803 |
| 24 Gen 2025 | 249,99 | 0,00 | 0,00% | 249,99 | 249,99 | 249,99 | 0 |
| 23 Gen 2025 | 249,99 | 6,35 | 2,61% | 249,72 | 252,48 | 247,50 | 1.079.059 |
| 22 Gen 2025 | 243,64 | 8,69 | 3,70% | 240,26 | 249,4854 | 239,00 | 1.418.134 |
| 18 Gen 2025 | 234,95 | 0,79 | 0,34% | 234,56 | 236,86 | 230,595 | 1.014.593 |
| 17 Gen 2025 | 234,16 | 7,77 | 3,43% | 230,47 | 235,6243 | 228,00 | 1.666.478 |
| 16 Gen 2025 | 226,39 | 6,14 | 2,79% | 226,70 | 231,39 | 221,20 | 1.289.519 |
| 15 Gen 2025 | 220,25 | 7,76 | 3,65% | 217,00 | 224,11 | 216,0323 | 699.345 |
| 14 Gen 2025 | 212,49 | -9,31 | -4,20% | 219,00 | 220,12 | 210,00 | 557.439 |
| 11 Gen 2025 | 221,80 | 6,21 | 2,88% | 220,72 | 227,48 | 214,00 | 1.800.234 |
| 09 Gen 2025 | 215,59 | 2,88 | 1,35% | 211,28 | 218,625 | 203,00 | 1.001.409 |
| 08 Gen 2025 | 212,715 | -5,49 | -2,51% | 220,54 | 221,55 | 206,16 | 669.195 |
| 07 Gen 2025 | 218,20 | 2,61 | 1,21% | 221,39 | 225,00 | 212,00 | 799.583 |
| 04 Gen 2025 | 215,59 | 3,36 | 1,58% | 215,00 | 220,49 | 212,50 | 840.501 |
| 03 Gen 2025 | 212,23 | 10,76 | 5,34% | 206,00 | 213,20 | 201,6105 | 736.242 |
| 01 Gen 2025 | 201,47 | -0,19 | -0,09% | 202,66 | 203,14 | 198,89 | 394.042 |
| 31 Dic 2024 | 201,66 | 1,54 | 0,77% | 196,96 | 202,54 | 195,91 | 436.217 |
| 28 Dic 2024 | 200,12 | -6,27 | -3,04% | 204,02 | 205,99 | 196,03 | 415.361 |
| 27 Dic 2024 | 206,39 | -0,46 | -0,22% | 205,36 | 208,05 | 202,78 | 328.084 |
| 24 Dic 2024 | 206,85 | 8,10 | 4,08% | 203,33 | 209,50 | 201,20 | 260.930 |
| 24 Dic 2024 | 198,75 | 1,64 | 0,83% | 196,76 | 201,0399 | 192,6983 | 520.635 |
| 21 Dic 2024 | 197,11 | 1,21 | 0,62% | 191,70 | 199,49 | 188,91 | 1.210.336 |
| 20 Dic 2024 | 195,90 | 0,38 | 0,19% | 197,95 | 202,85 | 195,61 | 852.752 |
| 19 Dic 2024 | 195,52 | -10,33 | -5,02% | 207,48 | 208,3707 | 194,72 | 597.822 |
| 18 Dic 2024 | 205,85 | -3,37 | -1,61% | 206,00 | 207,91 | 200,3235 | 659.770 |
| 17 Dic 2024 | 209,22 | 1,76 | 0,85% | 206,89 | 214,74 | 205,8365 | 363.223 |
| 14 Dic 2024 | 207,46 | -1,96 | -0,94% | 213,31 | 214,94 | 207,08 | 371.915 |
| 13 Dic 2024 | 209,42 | -1,31 | -0,62% | 209,75 | 216,10 | 209,00 | 502.806 |
| 12 Dic 2024 | 210,73 | 7,07 | 3,47% | 208,90 | 214,26 | 204,5001 | 584.416 |
| 11 Dic 2024 | 203,66 | -5,02 | -2,41% | 209,70 | 210,32 | 198,82 | 1.051.357 |
| 10 Dic 2024 | 208,68 | -12,73 | -5,75% | 218,32 | 222,00 | 203,98 | 1.221.960 |
| 07 Dic 2024 | 221,41 | -2,13 | -0,95% | 224,01 | 230,89 | 219,42 | 568.274 |
| 06 Dic 2024 | 223,54 | 1,83 | 0,83% | 228,99 | 228,99 | 221,0232 | 617.956 |
| 05 Dic 2024 | 221,71 | 9,08 | 4,27% | 217,59 | 224,78 | 216,00 | 920.196 |
| 04 Dic 2024 | 212,63 | 2,82 | 1,34% | 210,45 | 216,69 | 210,15 | 716.787 |
| 03 Dic 2024 | 209,81 | -4,60 | -2,15% | 216,00 | 216,50 | 207,58 | 600.616 |
| 29 Nov 2024 | 214,41 | 0,36 | 0,17% | 216,99 | 220,10 | 214,00 | 215.543 |
| 28 Nov 2024 | 214,05 | -2,34 | -1,08% | 218,32 | 219,29 | 208,8684 | 359.191 |
| 27 Nov 2024 | 216,39 | 7,05 | 3,37% | 208,91 | 220,05 | 208,73 | 812.516 |
| 26 Nov 2024 | 209,34 | -4,86 | -2,27% | 217,92 | 219,49 | 203,63 | 1.718.509 |
| 23 Nov 2024 | 214,20 | -5,69 | -2,59% | 220,00 | 222,49 | 210,26 | 942.991 |
| 22 Nov 2024 | 219,89 | 13,80 | 6,70% | 211,00 | 222,05 | 207,00 | 1.096.450 |
| 21 Nov 2024 | 206,09 | -8,61 | -4,01% | 218,78 | 221,14 | 204,40 | 1.003.619 |
| 20 Nov 2024 | 214,70 | 7,21 | 3,47% | 201,30 | 217,00 | 200,0001 | 696.785 |
| 19 Nov 2024 | 207,49 | 7,06 | 3,52% | 201,31 | 211,39 | 201,1831 | 565.938 |
| 16 Nov 2024 | 200,43 | -2,81 | -1,38% | 199,00 | 204,3499 | 197,16 | 1.019.341 |
| 15 Nov 2024 | 203,24 | -3,28 | -1,59% | 207,00 | 217,79 | 199,68 | 1.780.497 |
| 14 Nov 2024 | 206,52 | -2,27 | -1,09% | 212,00 | 217,70 | 204,20 | 1.178.786 |
| 13 Nov 2024 | 208,79 | -0,43 | -0,21% | 210,00 | 211,5999 | 200,50 | 875.313 |
| 12 Nov 2024 | 209,22 | 2,72 | 1,32% | 208,50 | 211,7899 | 202,22 | 755.024 |
| 09 Nov 2024 | 206,50 | 0,92 | 0,45% | 206,72 | 214,00 | 201,00 | 1.325.524 |
| 08 Nov 2024 | 205,58 | 13,45 | 7,00% | 195,36 | 208,09 | 192,51 | 1.735.905 |
| 07 Nov 2024 | 192,13 | 2,40 | 1,26% | 198,00 | 198,00 | 187,265 | 1.665.938 |
| 06 Nov 2024 | 189,73 | 19,73 | 11,61% | 172,43 | 190,10 | 170,79 | 2.339.760 |
| 05 Nov 2024 | 170,00 | -3,88 | -2,23% | 160,00 | 173,36 | 159,00 | 3.745.025 |
|
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 |
