Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 197,22 | -3,21 | -1,60% | 199,64 | 200,01 | 197,04 | 775.333 |
| 07 Feb 2025 | 200,43 | 0,01 | 0,00% | 201,42 | 201,94 | 199,08 | 728.912 |
| 06 Feb 2025 | 200,42 | 0,86 | 0,43% | 199,65 | 201,09 | 196,5401 | 976.430 |
| 05 Feb 2025 | 199,56 | 0,89 | 0,45% | 199,32 | 200,90 | 197,24 | 867.399 |
| 04 Feb 2025 | 198,67 | 3,43 | 1,76% | 192,51 | 199,95 | 191,744 | 1.323.494 |
| 01 Feb 2025 | 195,24 | -0,95 | -0,48% | 195,14 | 196,80 | 195,01 | 1.507.629 |
| 31 Gen 2025 | 196,19 | 2,39 | 1,23% | 194,60 | 196,65 | 194,09 | 767.931 |
| 30 Gen 2025 | 193,80 | 1,40 | 0,73% | 193,59 | 194,85 | 192,52 | 857.543 |
| 29 Gen 2025 | 192,40 | -0,22 | -0,11% | 192,40 | 194,70 | 191,48 | 930.288 |
| 28 Gen 2025 | 192,62 | 5,01 | 2,67% | 188,00 | 193,125 | 188,00 | 1.336.064 |
| 25 Gen 2025 | 187,61 | 1,96 | 1,06% | 184,80 | 188,51 | 184,02 | 1.304.669 |
| 24 Gen 2025 | 185,65 | 0,00 | 0,00% | 185,65 | 185,65 | 185,65 | 0 |
| 23 Gen 2025 | 185,65 | -0,84 | -0,45% | 186,50 | 187,66 | 184,97 | 1.017.604 |
| 22 Gen 2025 | 186,49 | 4,74 | 2,61% | 182,46 | 187,81 | 182,16 | 1.832.990 |
| 18 Gen 2025 | 181,75 | 0,69 | 0,38% | 182,01 | 183,14 | 181,01 | 930.964 |
| 17 Gen 2025 | 181,06 | 0,23 | 0,13% | 180,70 | 182,43 | 179,86 | 763.252 |
| 16 Gen 2025 | 180,83 | -1,21 | -0,66% | 184,53 | 185,04 | 180,79 | 880.154 |
| 15 Gen 2025 | 182,04 | -0,73 | -0,40% | 184,09 | 185,28 | 181,97 | 1.226.548 |
| 14 Gen 2025 | 182,77 | 2,75 | 1,53% | 179,70 | 182,89 | 179,00 | 1.090.436 |
| 11 Gen 2025 | 180,02 | -3,71 | -2,02% | 181,00 | 182,535 | 179,15 | 1.292.923 |
| 09 Gen 2025 | 183,73 | -0,61 | -0,33% | 183,55 | 185,45 | 181,92 | 1.122.162 |
| 08 Gen 2025 | 184,34 | 0,38 | 0,21% | 185,35 | 186,275 | 183,68 | 1.145.573 |
| 07 Gen 2025 | 183,96 | -3,76 | -2,00% | 187,10 | 187,72 | 183,53 | 1.667.490 |
| 04 Gen 2025 | 187,72 | 1,21 | 0,65% | 186,93 | 188,21 | 185,92 | 1.129.218 |
| 03 Gen 2025 | 186,51 | -0,18 | -0,10% | 188,47 | 188,52 | 184,88 | 878.230 |
| 01 Gen 2025 | 186,69 | -0,08 | -0,04% | 187,02 | 188,46 | 185,895 | 834.754 |
| 31 Dic 2024 | 186,77 | -0,81 | -0,43% | 185,43 | 187,83 | 184,85 | 928.867 |
| 28 Dic 2024 | 187,58 | -1,08 | -0,57% | 187,17 | 189,18 | 186,84 | 872.849 |
| 27 Dic 2024 | 188,66 | 2,01 | 1,08% | 186,00 | 188,95 | 185,01 | 1.208.757 |
| 24 Dic 2024 | 186,65 | 1,86 | 1,01% | 185,67 | 186,79 | 183,34 | 626.785 |
| 24 Dic 2024 | 184,79 | -2,80 | -1,49% | 187,95 | 188,475 | 180,484 | 2.048.981 |
| 21 Dic 2024 | 187,59 | 4,15 | 2,26% | 183,00 | 188,879 | 181,08 | 4.152.606 |
| 20 Dic 2024 | 183,44 | 23,57 | 14,74% | 177,00 | 188,82 | 176,84 | 4.759.624 |
| 19 Dic 2024 | 159,87 | -5,59 | -3,38% | 164,99 | 165,99 | 159,67 | 2.673.014 |
| 18 Dic 2024 | 165,46 | -2,11 | -1,26% | 167,44 | 168,93 | 164,24 | 2.161.749 |
| 17 Dic 2024 | 167,57 | 0,88 | 0,53% | 166,51 | 171,61 | 166,51 | 1.809.598 |
| 14 Dic 2024 | 166,69 | 1,70 | 1,03% | 165,20 | 166,99 | 164,39 | 1.472.741 |
| 13 Dic 2024 | 164,99 | -2,84 | -1,69% | 167,65 | 168,80 | 164,38 | 1.512.192 |
| 12 Dic 2024 | 167,83 | -0,48 | -0,29% | 169,19 | 169,87 | 167,615 | 809.878 |
| 11 Dic 2024 | 168,31 | -0,33 | -0,20% | 168,06 | 170,85 | 165,01 | 1.284.039 |
| 10 Dic 2024 | 168,64 | -1,11 | -0,65% | 169,25 | 169,78 | 166,15 | 1.376.440 |
| 07 Dic 2024 | 169,75 | -1,42 | -0,83% | 172,47 | 173,05 | 169,58 | 1.112.529 |
| 06 Dic 2024 | 171,17 | -0,05 | -0,03% | 171,74 | 173,14 | 171,16 | 715.931 |
| 05 Dic 2024 | 171,22 | 0,45 | 0,26% | 170,70 | 171,75 | 170,16 | 768.172 |
| 04 Dic 2024 | 170,77 | -1,23 | -0,72% | 172,00 | 172,105 | 169,95 | 953.358 |
| 03 Dic 2024 | 172,00 | -4,27 | -2,42% | 175,73 | 175,73 | 171,80 | 1.148.716 |
| 29 Nov 2024 | 176,27 | 1,29 | 0,74% | 175,13 | 177,67 | 174,82 | 541.651 |
| 28 Nov 2024 | 174,98 | 1,13 | 0,65% | 174,32 | 176,91 | 173,24 | 714.222 |
| 27 Nov 2024 | 173,85 | -1,37 | -0,78% | 174,33 | 175,07 | 171,32 | 996.188 |
| 26 Nov 2024 | 175,22 | 7,53 | 4,49% | 173,85 | 177,58 | 171,26 | 1.893.746 |
| 23 Nov 2024 | 167,69 | 3,13 | 1,90% | 164,36 | 168,47 | 163,815 | 1.270.781 |
| 22 Nov 2024 | 164,56 | 1,97 | 1,21% | 161,95 | 164,80 | 161,31 | 1.252.983 |
| 21 Nov 2024 | 162,59 | 1,74 | 1,08% | 160,42 | 163,06 | 159,40 | 1.472.597 |
| 20 Nov 2024 | 160,85 | -3,60 | -2,19% | 162,25 | 163,66 | 160,32 | 1.279.145 |
| 19 Nov 2024 | 164,45 | -2,33 | -1,40% | 166,95 | 168,1875 | 163,90 | 1.112.158 |
| 16 Nov 2024 | 166,78 | -1,91 | -1,13% | 168,86 | 169,44 | 166,33 | 1.979.404 |
| 15 Nov 2024 | 168,69 | -0,99 | -0,58% | 169,50 | 171,21 | 168,27 | 889.565 |
| 14 Nov 2024 | 169,68 | 2,60 | 1,56% | 167,62 | 170,81 | 166,75 | 1.310.948 |
| 13 Nov 2024 | 167,08 | -2,17 | -1,28% | 169,92 | 172,10 | 165,63 | 1.193.738 |
|
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 |
