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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 154,96 | 1,59 | 1,04% | 154,92 | 156,16 | 147,62 | 3.303.537 |
| 07 Mar 2025 | 153,37 | -9,63 | -5,91% | 158,33 | 160,63 | 152,44 | 2.107.806 |
| 06 Mar 2025 | 163,00 | 2,01 | 1,25% | 160,99 | 163,00 | 157,765 | 1.701.393 |
| 05 Mar 2025 | 160,99 | -8,77 | -5,17% | 165,79 | 165,94 | 156,44 | 2.907.949 |
| 04 Mar 2025 | 169,76 | -1,18 | -0,69% | 174,63 | 175,65 | 168,09 | 2.140.249 |
| 01 Mar 2025 | 170,94 | 3,82 | 2,29% | 166,67 | 171,00 | 165,22 | 2.118.365 |
| 28 Feb 2025 | 167,12 | -1,85 | -1,09% | 170,71 | 171,69 | 166,30 | 1.225.501 |
| 27 Feb 2025 | 168,97 | 1,61 | 0,96% | 167,77 | 172,05 | 167,50 | 1.076.685 |
| 26 Feb 2025 | 167,36 | -1,55 | -0,92% | 168,95 | 169,785 | 163,385 | 1.911.550 |
| 25 Feb 2025 | 168,91 | -5,18 | -2,98% | 174,33 | 174,765 | 168,365 | 1.866.563 |
| 22 Feb 2025 | 174,09 | -5,60 | -3,12% | 180,82 | 181,91 | 172,65 | 1.124.936 |
| 21 Feb 2025 | 179,69 | -7,05 | -3,78% | 186,80 | 187,29 | 176,29 | 1.383.144 |
| 20 Feb 2025 | 186,74 | -0,93 | -0,50% | 186,97 | 187,75 | 183,70 | 1.331.582 |
| 19 Feb 2025 | 187,67 | 1,49 | 0,80% | 187,43 | 189,25 | 186,07 | 1.013.353 |
| 15 Feb 2025 | 186,18 | 1,79 | 0,97% | 185,02 | 187,04 | 183,92 | 784.886 |
| 14 Feb 2025 | 184,39 | 1,58 | 0,86% | 183,07 | 185,05 | 182,30 | 981.218 |
| 13 Feb 2025 | 182,81 | -3,56 | -1,91% | 183,96 | 185,22 | 182,60 | 761.379 |
| 12 Feb 2025 | 186,37 | -3,61 | -1,90% | 187,98 | 189,00 | 183,48 | 798.770 |
| 11 Feb 2025 | 189,98 | -0,36 | -0,19% | 191,37 | 191,40 | 187,33 | 790.297 |
| 08 Feb 2025 | 190,34 | -1,33 | -0,69% | 191,86 | 194,268 | 189,50 | 1.149.197 |
| 07 Feb 2025 | 191,67 | 2,02 | 1,07% | 188,07 | 191,82 | 186,30 | 1.619.589 |
| 06 Feb 2025 | 189,65 | -5,71 | -2,92% | 182,00 | 192,3999 | 181,16 | 2.501.745 |
| 05 Feb 2025 | 195,36 | -1,16 | -0,59% | 200,32 | 200,485 | 192,41 | 1.964.203 |
| 04 Feb 2025 | 196,52 | -1,70 | -0,86% | 193,66 | 198,75 | 192,05 | 1.067.188 |
| 01 Feb 2025 | 198,22 | 0,14 | 0,07% | 199,19 | 199,94 | 197,74 | 1.139.369 |
| 31 Gen 2025 | 198,08 | 4,66 | 2,41% | 196,15 | 199,04 | 195,32 | 1.247.598 |
| 30 Gen 2025 | 193,42 | -0,18 | -0,09% | 192,93 | 196,5979 | 190,6333 | 766.227 |
| 29 Gen 2025 | 193,60 | 3,62 | 1,91% | 190,67 | 194,16 | 188,855 | 722.822 |
| 28 Gen 2025 | 189,98 | -7,34 | -3,72% | 192,75 | 192,94 | 187,58 | 734.539 |
| 25 Gen 2025 | 197,32 | 3,51 | 1,81% | 195,44 | 197,53 | 195,08 | 778.743 |
| 24 Gen 2025 | 193,81 | 0,00 | 0,00% | 193,81 | 193,81 | 193,81 | 0 |
| 23 Gen 2025 | 193,81 | -0,91 | -0,47% | 196,36 | 196,36 | 192,23 | 979.871 |
| 22 Gen 2025 | 194,72 | 3,40 | 1,78% | 193,285 | 195,23 | 191,56 | 945.359 |
| 18 Gen 2025 | 191,32 | 3,42 | 1,82% | 189,50 | 192,01 | 188,53 | 717.744 |
| 17 Gen 2025 | 187,90 | 3,40 | 1,84% | 185,37 | 190,15 | 185,06 | 971.297 |
| 16 Gen 2025 | 184,50 | 5,33 | 2,97% | 184,10 | 185,49 | 182,24 | 786.963 |
| 15 Gen 2025 | 179,17 | 3,68 | 2,10% | 176,15 | 180,38 | 176,06 | 791.129 |
| 14 Gen 2025 | 175,49 | 0,45 | 0,26% | 172,77 | 176,50 | 171,47 | 934.422 |
| 11 Gen 2025 | 175,04 | -7,26 | -3,98% | 179,25 | 180,025 | 174,87 | 933.545 |
| 09 Gen 2025 | 182,30 | 3,93 | 2,20% | 178,125 | 182,79 | 178,125 | 954.381 |
| 08 Gen 2025 | 178,37 | -1,93 | -1,07% | 181,82 | 181,82 | 173,725 | 1.548.381 |
| 07 Gen 2025 | 180,30 | -0,81 | -0,45% | 183,71 | 184,72 | 180,09 | 1.312.634 |
| 04 Gen 2025 | 181,11 | 2,28 | 1,27% | 179,48 | 181,869 | 178,97 | 1.176.877 |
| 03 Gen 2025 | 178,83 | 1,80 | 1,02% | 177,77 | 179,30 | 175,3635 | 617.643 |
| 01 Gen 2025 | 177,03 | -1,99 | -1,11% | 180,11 | 180,345 | 176,38 | 591.581 |
| 31 Dic 2024 | 179,02 | -0,48 | -0,27% | 176,92 | 179,685 | 175,9401 | 518.855 |
| 28 Dic 2024 | 179,50 | -3,22 | -1,76% | 181,435 | 181,99 | 178,2274 | 372.232 |
| 27 Dic 2024 | 182,72 | 1,66 | 0,92% | 180,08 | 182,978 | 179,04 | 439.770 |
| 24 Dic 2024 | 181,06 | 2,06 | 1,15% | 180,11 | 181,50 | 179,29 | 307.496 |
| 24 Dic 2024 | 179,00 | 2,96 | 1,68% | 175,40 | 179,16 | 174,27 | 841.807 |
| 21 Dic 2024 | 176,04 | 4,96 | 2,90% | 169,90 | 177,51 | 169,90 | 2.410.301 |
| 20 Dic 2024 | 171,08 | 1,86 | 1,10% | 172,73 | 174,83 | 170,43 | 1.401.013 |
| 19 Dic 2024 | 169,22 | -9,11 | -5,11% | 178,29 | 179,60 | 169,10 | 937.559 |
| 18 Dic 2024 | 178,33 | -5,37 | -2,92% | 181,19 | 181,715 | 177,18 | 1.394.578 |
| 17 Dic 2024 | 183,70 | 1,25 | 0,69% | 182,09 | 184,49 | 181,75 | 1.266.858 |
| 14 Dic 2024 | 182,45 | -0,29 | -0,16% | 184,09 | 185,06 | 182,27 | 977.160 |
| 13 Dic 2024 | 182,74 | 0,29 | 0,16% | 183,11 | 184,47 | 181,25 | 1.257.413 |
| 12 Dic 2024 | 182,45 | 6,34 | 3,60% | 177,76 | 183,87 | 177,535 | 1.609.839 |
| 11 Dic 2024 | 176,11 | 0,82 | 0,47% | 175,725 | 178,00 | 174,655 | 1.197.618 |
| 10 Dic 2024 | 175,29 | -2,78 | -1,56% | 178,72 | 180,33 | 175,04 | 1.582.813 |
|
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 |
