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 | 238,89 | -3,50 | -1,44% | 245,21 | 246,00 | 236,81 | 821.757 |
| 31 Gen 2025 | 242,39 | 0,25 | 0,10% | 242,26 | 245,975 | 238,622 | 559.310 |
| 30 Gen 2025 | 242,14 | -4,62 | -1,87% | 246,00 | 246,085 | 240,975 | 759.897 |
| 29 Gen 2025 | 246,76 | 12,34 | 5,26% | 235,36 | 247,11 | 233,09 | 1.043.480 |
| 28 Gen 2025 | 234,42 | -0,59 | -0,25% | 223,21 | 238,44 | 220,75 | 561.984 |
| 25 Gen 2025 | 235,01 | 0,01 | 0,00% | 237,17 | 241,42 | 234,12 | 411.110 |
| 24 Gen 2025 | 235,00 | 0,00 | 0,00% | 235,00 | 235,00 | 235,00 | 0 |
| 23 Gen 2025 | 235,00 | -3,17 | -1,33% | 238,17 | 239,425 | 230,52 | 756.160 |
| 22 Gen 2025 | 238,17 | -2,72 | -1,13% | 246,50 | 246,82 | 237,49 | 970.586 |
| 18 Gen 2025 | 240,89 | -0,83 | -0,34% | 244,21 | 245,175 | 240,17 | 549.435 |
| 17 Gen 2025 | 241,72 | -0,12 | -0,05% | 242,00 | 246,825 | 240,395 | 721.150 |
| 16 Gen 2025 | 241,84 | 5,48 | 2,32% | 239,00 | 244,10 | 235,81 | 1.173.210 |
| 15 Gen 2025 | 236,36 | 11,78 | 5,25% | 227,50 | 239,10 | 225,40 | 2.215.843 |
| 14 Gen 2025 | 224,58 | 5,96 | 2,73% | 222,53 | 229,43 | 220,75 | 1.229.328 |
| 11 Gen 2025 | 218,62 | -5,87 | -2,61% | 220,50 | 221,365 | 216,04 | 417.612 |
| 09 Gen 2025 | 224,49 | 3,78 | 1,71% | 220,13 | 226,505 | 220,13 | 450.455 |
| 08 Gen 2025 | 220,71 | -6,24 | -2,75% | 227,02 | 228,52 | 216,71 | 776.845 |
| 07 Gen 2025 | 226,95 | 4,20 | 1,89% | 225,25 | 228,00 | 223,555 | 646.201 |
| 04 Gen 2025 | 222,75 | 6,22 | 2,87% | 218,99 | 223,795 | 216,0001 | 471.877 |
| 03 Gen 2025 | 216,53 | 1,98 | 0,92% | 214,18 | 216,85 | 208,00 | 551.419 |
| 01 Gen 2025 | 214,55 | -2,84 | -1,31% | 218,64 | 218,64 | 212,70 | 306.124 |
| 31 Dic 2024 | 217,39 | -0,91 | -0,42% | 214,80 | 218,25 | 212,81 | 454.391 |
| 28 Dic 2024 | 218,30 | -5,60 | -2,50% | 223,71 | 225,11 | 217,09 | 263.379 |
| 27 Dic 2024 | 223,90 | -2,32 | -1,03% | 224,88 | 226,54 | 222,76 | 284.799 |
| 24 Dic 2024 | 226,22 | 5,22 | 2,36% | 222,49 | 226,50 | 221,44 | 222.132 |
| 24 Dic 2024 | 221,00 | -0,37 | -0,17% | 220,34 | 222,03 | 218,50 | 631.752 |
| 21 Dic 2024 | 221,37 | 3,94 | 1,81% | 216,93 | 223,77 | 215,965 | 538.543 |
| 20 Dic 2024 | 217,43 | 2,29 | 1,06% | 217,66 | 226,00 | 215,69 | 699.195 |
| 19 Dic 2024 | 215,14 | -3,84 | -1,75% | 220,00 | 224,085 | 213,96 | 728.792 |
| 18 Dic 2024 | 218,98 | 2,27 | 1,05% | 215,79 | 219,37 | 214,36 | 469.929 |
| 17 Dic 2024 | 216,71 | -2,90 | -1,32% | 220,11 | 225,27 | 216,30 | 540.519 |
| 14 Dic 2024 | 219,61 | -4,89 | -2,18% | 224,00 | 225,975 | 218,13 | 528.507 |
| 13 Dic 2024 | 224,50 | 7,51 | 3,46% | 216,47 | 224,95 | 215,92 | 698.989 |
| 12 Dic 2024 | 216,99 | 5,56 | 2,63% | 214,67 | 217,95 | 212,335 | 353.028 |
| 11 Dic 2024 | 211,43 | -3,31 | -1,54% | 212,41 | 215,93 | 207,00 | 418.272 |
| 10 Dic 2024 | 214,74 | -4,94 | -2,25% | 216,80 | 219,94 | 213,36 | 657.752 |
| 07 Dic 2024 | 219,68 | -1,54 | -0,70% | 221,97 | 224,27 | 217,10 | 417.587 |
| 06 Dic 2024 | 221,22 | -8,13 | -3,54% | 226,78 | 228,065 | 220,18 | 670.568 |
| 05 Dic 2024 | 229,35 | 9,63 | 4,38% | 220,54 | 229,7901 | 219,7301 | 947.261 |
| 04 Dic 2024 | 219,72 | -0,79 | -0,36% | 220,22 | 225,43 | 218,09 | 530.842 |
| 03 Dic 2024 | 220,51 | -3,23 | -1,44% | 223,00 | 225,80 | 219,56 | 623.471 |
| 29 Nov 2024 | 223,74 | 4,83 | 2,21% | 218,75 | 224,27 | 218,59 | 283.476 |
| 28 Nov 2024 | 218,91 | -3,53 | -1,59% | 222,78 | 222,88 | 217,26 | 605.236 |
| 27 Nov 2024 | 222,44 | -0,97 | -0,43% | 221,50 | 224,33 | 219,00 | 711.222 |
| 26 Nov 2024 | 223,41 | 6,21 | 2,86% | 217,33 | 223,95 | 216,23 | 952.088 |
| 23 Nov 2024 | 217,20 | -1,99 | -0,91% | 214,00 | 217,87 | 211,40 | 1.270.166 |
| 22 Nov 2024 | 219,19 | 8,92 | 4,24% | 212,00 | 220,22 | 208,4947 | 989.559 |
| 21 Nov 2024 | 210,27 | 26,32 | 14,31% | 209,96 | 213,86 | 198,00 | 2.685.100 |
| 20 Nov 2024 | 183,95 | 3,62 | 2,01% | 178,55 | 184,59 | 178,78 | 846.906 |
| 19 Nov 2024 | 180,33 | 0,32 | 0,18% | 181,72 | 182,24 | 178,07 | 648.843 |
| 16 Nov 2024 | 180,01 | -4,00 | -2,17% | 183,96 | 183,96 | 178,32 | 338.996 |
| 15 Nov 2024 | 184,01 | -0,33 | -0,18% | 184,31 | 188,13 | 183,45 | 360.107 |
| 14 Nov 2024 | 184,34 | -4,60 | -2,43% | 190,00 | 191,9699 | 183,29 | 803.097 |
| 13 Nov 2024 | 188,94 | 5,30 | 2,89% | 183,75 | 192,00 | 183,64 | 740.284 |
| 12 Nov 2024 | 183,64 | 11,14 | 6,46% | 172,50 | 184,31 | 171,6301 | 846.324 |
| 09 Nov 2024 | 172,50 | 0,46 | 0,27% | 171,35 | 172,80 | 169,2901 | 379.526 |
| 08 Nov 2024 | 172,04 | 5,16 | 3,09% | 167,43 | 172,35 | 167,43 | 461.422 |
| 07 Nov 2024 | 166,88 | 1,08 | 0,65% | 166,31 | 169,1113 | 166,15 | 350.650 |
| 06 Nov 2024 | 165,80 | 2,39 | 1,46% | 163,69 | 166,335 | 162,96 | 217.720 |
|
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 |
