Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 184,90 | -11,28 | -5,75% | 193,10 | 193,10 | 180,9301 | 6.271.204 |
| 04 Mar 2025 | 196,18 | -4,37 | -2,18% | 200,30 | 202,245 | 193,20 | 3.678.787 |
| 01 Mar 2025 | 200,55 | 3,57 | 1,81% | 198,25 | 200,72 | 196,70 | 3.698.198 |
| 28 Feb 2025 | 196,98 | 0,21 | 0,11% | 198,57 | 201,48 | 196,259 | 2.866.875 |
| 27 Feb 2025 | 196,77 | 2,86 | 1,47% | 196,17 | 199,58 | 195,38 | 3.543.386 |
| 26 Feb 2025 | 193,91 | -6,01 | -3,01% | 199,96 | 200,69 | 190,895 | 4.520.337 |
| 25 Feb 2025 | 199,92 | -0,28 | -0,14% | 202,00 | 202,68 | 195,795 | 3.052.281 |
| 22 Feb 2025 | 200,20 | -5,17 | -2,52% | 205,57 | 206,36 | 199,11 | 3.960.163 |
| 21 Feb 2025 | 205,37 | -4,45 | -2,12% | 210,00 | 210,67 | 200,88 | 3.975.529 |
| 20 Feb 2025 | 209,82 | 7,02 | 3,46% | 204,00 | 210,10 | 203,00 | 4.669.780 |
| 19 Feb 2025 | 202,80 | 0,64 | 0,32% | 202,84 | 203,88 | 201,01 | 4.544.979 |
| 15 Feb 2025 | 202,16 | 4,85 | 2,46% | 197,80 | 203,229 | 197,49 | 2.506.341 |
| 14 Feb 2025 | 197,31 | 0,77 | 0,39% | 197,21 | 198,77 | 192,955 | 3.209.033 |
| 13 Feb 2025 | 196,54 | -2,74 | -1,37% | 199,12 | 199,13 | 193,65 | 4.600.272 |
| 12 Feb 2025 | 199,28 | 0,49 | 0,25% | 197,37 | 200,52 | 197,35 | 2.049.280 |
| 11 Feb 2025 | 198,79 | -4,42 | -2,18% | 203,42 | 203,60 | 197,985 | 2.595.779 |
| 08 Feb 2025 | 203,21 | -3,43 | -1,66% | 206,94 | 207,415 | 202,805 | 1.772.137 |
| 07 Feb 2025 | 206,64 | 2,86 | 1,40% | 205,60 | 207,00 | 203,50 | 3.633.078 |
| 06 Feb 2025 | 203,78 | 3,66 | 1,83% | 201,82 | 204,00 | 198,90 | 2.370.055 |
| 05 Feb 2025 | 200,12 | -0,79 | -0,39% | 202,45 | 203,46 | 199,49 | 3.090.046 |
| 04 Feb 2025 | 200,91 | -2,80 | -1,37% | 199,74 | 202,30 | 197,115 | 3.049.799 |
| 01 Feb 2025 | 203,71 | -0,91 | -0,44% | 203,08 | 206,62 | 203,08 | 2.741.392 |
| 31 Gen 2025 | 204,62 | 0,71 | 0,35% | 206,05 | 208,63 | 203,03 | 2.835.266 |
| 30 Gen 2025 | 203,91 | 0,79 | 0,39% | 202,54 | 206,29 | 202,54 | 2.906.234 |
| 29 Gen 2025 | 203,12 | 0,61 | 0,30% | 201,39 | 204,79 | 200,62 | 3.490.827 |
| 28 Gen 2025 | 202,51 | -1,02 | -0,50% | 203,02 | 204,56 | 200,21 | 2.827.702 |
| 25 Gen 2025 | 203,53 | 2,60 | 1,29% | 202,64 | 205,43 | 202,3195 | 4.648.533 |
| 24 Gen 2025 | 200,93 | 0,00 | 0,00% | 200,93 | 200,93 | 200,93 | 0 |
| 23 Gen 2025 | 200,93 | 7,72 | 4,00% | 196,74 | 202,15 | 195,94 | 6.946.799 |
| 22 Gen 2025 | 193,21 | 2,24 | 1,17% | 191,00 | 194,14 | 191,00 | 4.187.211 |
| 18 Gen 2025 | 190,97 | 2,53 | 1,34% | 189,00 | 193,17 | 187,92 | 3.723.712 |
| 17 Gen 2025 | 188,44 | -2,24 | -1,17% | 189,99 | 192,18 | 187,50 | 2.801.989 |
| 16 Gen 2025 | 190,68 | 5,96 | 3,23% | 191,17 | 192,085 | 188,33 | 4.533.321 |
| 15 Gen 2025 | 184,72 | 4,39 | 2,43% | 182,00 | 185,05 | 181,10 | 3.545.013 |
| 14 Gen 2025 | 180,33 | 5,04 | 2,88% | 175,48 | 180,51 | 174,75 | 4.205.282 |
| 11 Gen 2025 | 175,29 | -4,85 | -2,69% | 179,09 | 179,25 | 174,66 | 4.404.604 |
| 09 Gen 2025 | 180,14 | -1,75 | -0,96% | 180,45 | 181,39 | 178,87 | 2.355.171 |
| 08 Gen 2025 | 181,89 | -1,63 | -0,89% | 184,98 | 185,52 | 180,62 | 2.508.270 |
| 07 Gen 2025 | 183,52 | 3,09 | 1,71% | 184,98 | 185,70 | 181,81 | 2.273.412 |
| 04 Gen 2025 | 180,43 | 1,72 | 0,96% | 180,00 | 180,52 | 177,22 | 1.886.326 |
| 03 Gen 2025 | 178,71 | 0,39 | 0,22% | 180,00 | 182,19 | 177,09 | 1.821.108 |
| 01 Gen 2025 | 178,32 | 0,39 | 0,22% | 178,49 | 179,62 | 177,55 | 1.175.012 |
| 31 Dic 2024 | 177,93 | -2,29 | -1,27% | 178,15 | 179,30 | 175,83 | 1.725.981 |
| 28 Dic 2024 | 180,22 | -2,14 | -1,17% | 181,09 | 182,85 | 179,48 | 1.209.147 |
| 27 Dic 2024 | 182,36 | 0,24 | 0,13% | 180,76 | 182,735 | 180,01 | 1.255.627 |
| 24 Dic 2024 | 182,12 | 2,15 | 1,19% | 179,83 | 182,24 | 179,65 | 931.276 |
| 24 Dic 2024 | 179,97 | 1,32 | 0,74% | 177,40 | 180,35 | 177,13 | 2.093.540 |
| 21 Dic 2024 | 178,65 | 2,99 | 1,70% | 175,08 | 180,863 | 174,27 | 5.152.649 |
| 20 Dic 2024 | 175,66 | 1,22 | 0,70% | 178,93 | 180,24 | 174,29 | 4.059.354 |
| 19 Dic 2024 | 174,44 | -6,74 | -3,72% | 181,64 | 182,685 | 173,96 | 3.191.836 |
| 18 Dic 2024 | 181,18 | -3,93 | -2,12% | 183,04 | 184,86 | 181,07 | 2.985.971 |
| 17 Dic 2024 | 185,11 | 0,58 | 0,31% | 184,63 | 185,31 | 182,97 | 2.105.191 |
| 14 Dic 2024 | 184,53 | -0,22 | -0,12% | 185,88 | 186,065 | 183,67 | 2.053.150 |
| 13 Dic 2024 | 184,75 | -1,30 | -0,70% | 185,70 | 186,65 | 184,17 | 2.185.208 |
| 12 Dic 2024 | 186,05 | 2,12 | 1,15% | 184,75 | 186,75 | 182,876 | 2.803.236 |
| 11 Dic 2024 | 183,93 | -0,79 | -0,43% | 185,04 | 185,85 | 182,85 | 2.974.441 |
| 10 Dic 2024 | 184,72 | -3,24 | -1,72% | 186,80 | 188,73 | 184,60 | 3.214.866 |
| 07 Dic 2024 | 187,96 | 2,39 | 1,29% | 186,36 | 188,22 | 186,00 | 2.696.664 |
| 06 Dic 2024 | 185,57 | 0,07 | 0,04% | 185,50 | 186,56 | 184,365 | 1.721.936 |
|
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 |
