Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Gen 2025 | 123,42 | -5,15 | -4,01% | 125,26 | 125,38 | 122,975 | 1.706.836 |
| 24 Gen 2025 | 128,57 | 0,00 | 0,00% | 128,57 | 128,57 | 128,57 | 0 |
| 23 Gen 2025 | 128,57 | 2,29 | 1,81% | 127,60 | 131,2795 | 125,01 | 1.627.707 |
| 22 Gen 2025 | 126,28 | -4,07 | -3,12% | 132,705 | 133,45 | 124,50 | 2.722.125 |
| 18 Gen 2025 | 130,35 | 2,24 | 1,75% | 129,90 | 134,06 | 128,55 | 1.941.501 |
| 17 Gen 2025 | 128,11 | -1,88 | -1,45% | 129,81 | 130,76 | 126,65 | 1.917.981 |
| 16 Gen 2025 | 129,99 | -1,40 | -1,07% | 132,00 | 133,87 | 128,71 | 2.731.862 |
| 15 Gen 2025 | 131,39 | -4,33 | -3,19% | 137,15 | 137,25 | 128,59 | 3.403.296 |
| 14 Gen 2025 | 135,72 | -25,20 | -15,66% | 147,16 | 147,91 | 128,30 | 8.802.760 |
| 11 Gen 2025 | 160,92 | 9,30 | 6,13% | 152,13 | 162,16 | 150,17 | 2.384.710 |
| 09 Gen 2025 | 151,62 | -0,51 | -0,34% | 151,975 | 153,9415 | 149,67 | 1.076.761 |
| 08 Gen 2025 | 152,13 | -4,09 | -2,62% | 160,63 | 164,80 | 151,58 | 1.543.356 |
| 07 Gen 2025 | 156,22 | -2,70 | -1,70% | 159,62 | 161,80 | 153,77 | 1.727.979 |
| 04 Gen 2025 | 158,92 | 5,68 | 3,71% | 154,12 | 159,70 | 153,74 | 1.377.541 |
| 03 Gen 2025 | 153,24 | 3,77 | 2,52% | 151,29 | 158,30 | 151,29 | 1.468.667 |
| 01 Gen 2025 | 149,47 | -5,18 | -3,35% | 154,80 | 157,01 | 146,935 | 1.704.961 |
| 31 Dic 2024 | 154,65 | 0,77 | 0,50% | 149,99 | 155,20 | 148,57 | 1.979.357 |
| 28 Dic 2024 | 153,88 | -1,46 | -0,94% | 153,74 | 154,81 | 150,62 | 735.017 |
| 27 Dic 2024 | 155,34 | 3,27 | 2,15% | 152,20 | 157,95 | 150,97 | 2.031.872 |
| 24 Dic 2024 | 152,07 | -0,89 | -0,58% | 152,49 | 153,05 | 149,00 | 791.595 |
| 24 Dic 2024 | 152,96 | -1,60 | -1,04% | 155,55 | 156,74 | 149,32 | 1.451.655 |
| 21 Dic 2024 | 154,56 | 1,31 | 0,85% | 151,86 | 159,83 | 151,0001 | 3.432.012 |
| 20 Dic 2024 | 153,25 | 8,35 | 5,76% | 146,96 | 153,58 | 146,51 | 1.619.306 |
| 19 Dic 2024 | 144,90 | -7,84 | -5,13% | 153,96 | 156,00 | 143,63 | 2.012.707 |
| 18 Dic 2024 | 152,74 | 5,89 | 4,01% | 148,64 | 156,36 | 148,10 | 2.326.340 |
| 17 Dic 2024 | 146,85 | 4,23 | 2,97% | 143,15 | 152,37 | 142,19 | 2.302.576 |
| 14 Dic 2024 | 142,62 | 5,12 | 3,72% | 137,95 | 142,67 | 137,88 | 1.229.270 |
| 13 Dic 2024 | 137,50 | 0,29 | 0,21% | 138,09 | 139,27 | 133,81 | 1.627.084 |
| 12 Dic 2024 | 137,21 | -1,05 | -0,76% | 139,315 | 140,00 | 136,19 | 1.811.474 |
| 11 Dic 2024 | 138,26 | -1,81 | -1,29% | 139,3471 | 141,58 | 137,26 | 1.598.898 |
| 10 Dic 2024 | 140,07 | -11,28 | -7,45% | 150,00 | 150,00 | 139,96 | 2.715.221 |
| 07 Dic 2024 | 151,35 | 1,40 | 0,93% | 151,7409 | 155,62 | 150,54 | 1.488.283 |
| 06 Dic 2024 | 149,95 | -11,57 | -7,16% | 155,38 | 157,18 | 148,36 | 2.602.136 |
| 05 Dic 2024 | 161,52 | 6,55 | 4,23% | 154,6037 | 161,59 | 152,4301 | 1.501.650 |
| 04 Dic 2024 | 154,97 | -2,34 | -1,49% | 157,90 | 159,67 | 152,85 | 1.592.168 |
| 03 Dic 2024 | 157,31 | 7,62 | 5,09% | 150,00 | 163,955 | 150,00 | 2.928.682 |
| 29 Nov 2024 | 149,69 | 1,13 | 0,76% | 149,85 | 151,65 | 146,29 | 1.205.197 |
| 28 Nov 2024 | 148,56 | 1,94 | 1,32% | 151,58 | 153,63 | 146,00 | 2.269.329 |
| 27 Nov 2024 | 146,62 | -7,88 | -5,10% | 157,755 | 158,9639 | 142,76 | 4.892.618 |
| 26 Nov 2024 | 154,50 | 2,51 | 1,65% | 159,95 | 161,00 | 154,50 | 3.919.480 |
| 23 Nov 2024 | 151,99 | 10,42 | 7,36% | 153,54 | 154,32 | 147,92 | 2.492.817 |
| 22 Nov 2024 | 141,57 | 4,76 | 3,48% | 137,20 | 142,39 | 134,5001 | 1.597.583 |
| 21 Nov 2024 | 136,81 | -5,77 | -4,05% | 141,54 | 141,56 | 136,63 | 1.308.798 |
| 20 Nov 2024 | 142,58 | -0,84 | -0,59% | 141,855 | 142,69 | 137,34 | 1.298.959 |
| 19 Nov 2024 | 143,42 | -1,22 | -0,84% | 146,60 | 146,69 | 142,53 | 928.554 |
| 16 Nov 2024 | 144,64 | 0,04 | 0,03% | 144,50 | 145,1962 | 141,65 | 928.517 |
| 15 Nov 2024 | 144,60 | 2,87 | 2,02% | 144,17 | 148,70 | 143,83 | 1.281.975 |
| 14 Nov 2024 | 141,73 | 1,80 | 1,29% | 141,00 | 144,70 | 140,975 | 1.428.474 |
| 13 Nov 2024 | 139,93 | -0,32 | -0,23% | 140,79 | 144,875 | 137,361 | 1.137.434 |
| 12 Nov 2024 | 140,25 | -3,72 | -2,58% | 146,90 | 147,98 | 139,9549 | 1.345.046 |
| 09 Nov 2024 | 143,97 | 2,41 | 1,70% | 141,19 | 144,34 | 140,35 | 1.212.645 |
| 08 Nov 2024 | 141,56 | 6,26 | 4,63% | 135,95 | 143,60 | 135,95 | 1.528.777 |
| 07 Nov 2024 | 135,30 | -2,05 | -1,49% | 143,26 | 145,16 | 134,03 | 1.640.525 |
| 06 Nov 2024 | 137,35 | -0,45 | -0,33% | 138,0253 | 138,42 | 134,37 | 1.077.872 |
| 05 Nov 2024 | 137,80 | 6,54 | 4,98% | 133,70 | 139,30 | 133,14 | 1.748.397 |
| 01 Nov 2024 | 131,26 | -0,53 | -0,40% | 133,50 | 133,98 | 131,09 | 917.244 |
| 31 Ott 2024 | 131,79 | -4,75 | -3,48% | 135,32 | 135,61 | 131,195 | 1.129.615 |
| 30 Ott 2024 | 136,54 | -1,93 | -1,39% | 138,07 | 139,85 | 136,215 | 991.643 |
| 29 Ott 2024 | 138,47 | 0,55 | 0,40% | 135,75 | 139,09 | 134,4369 | 1.200.875 |
| 28 Ott 2024 | 137,92 | -3,61 | -2,55% | 142,96 | 144,50 | 137,80 | 1.442.118 |
|
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 |
