Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 218,35 | 4,11 | 1,92% | 218,00 | 219,10 | 213,76 | 656.080 |
| 18 Gen 2025 | 214,24 | -1,71 | -0,79% | 216,81 | 220,03 | 214,23 | 527.282 |
| 17 Gen 2025 | 215,95 | 2,59 | 1,21% | 212,27 | 217,895 | 212,27 | 712.351 |
| 16 Gen 2025 | 213,36 | 8,43 | 4,11% | 211,28 | 213,66 | 209,45 | 693.998 |
| 15 Gen 2025 | 204,93 | 5,81 | 2,92% | 201,51 | 206,575 | 199,97 | 497.723 |
| 14 Gen 2025 | 199,12 | 4,01 | 2,06% | 191,55 | 199,835 | 190,76 | 471.615 |
| 11 Gen 2025 | 195,11 | -6,69 | -3,32% | 198,51 | 201,47 | 191,0376 | 512.052 |
| 09 Gen 2025 | 201,80 | 1,83 | 0,92% | 200,23 | 204,00 | 198,23 | 856.598 |
| 08 Gen 2025 | 199,97 | -6,15 | -2,98% | 204,95 | 205,74 | 195,44 | 725.736 |
| 07 Gen 2025 | 206,12 | 7,16 | 3,60% | 200,99 | 210,66 | 199,66 | 1.347.726 |
| 04 Gen 2025 | 198,96 | 9,08 | 4,78% | 191,29 | 199,11 | 189,98 | 497.857 |
| 03 Gen 2025 | 189,88 | -0,96 | -0,50% | 193,70 | 196,24 | 185,88 | 721.868 |
| 01 Gen 2025 | 190,84 | 0,25 | 0,13% | 192,41 | 195,395 | 190,38 | 668.899 |
| 31 Dic 2024 | 190,59 | -2,31 | -1,20% | 191,58 | 192,55 | 187,66 | 377.933 |
| 28 Dic 2024 | 192,90 | -2,72 | -1,39% | 194,14 | 196,29 | 190,71 | 421.374 |
| 27 Dic 2024 | 195,62 | 3,60 | 1,87% | 191,47 | 196,22 | 190,665 | 584.960 |
| 24 Dic 2024 | 192,02 | 3,42 | 1,81% | 189,45 | 192,13 | 187,85 | 239.637 |
| 24 Dic 2024 | 188,60 | 3,77 | 2,04% | 184,48 | 188,78 | 183,68 | 423.484 |
| 21 Dic 2024 | 184,83 | 4,04 | 2,23% | 176,31 | 189,14 | 175,31 | 1.436.109 |
| 20 Dic 2024 | 180,79 | -4,17 | -2,25% | 185,37 | 188,21 | 179,03 | 1.091.300 |
| 19 Dic 2024 | 184,96 | -11,55 | -5,88% | 198,87 | 201,10 | 183,12 | 799.050 |
| 18 Dic 2024 | 196,51 | -5,84 | -2,89% | 199,48 | 199,48 | 192,55 | 921.827 |
| 17 Dic 2024 | 202,35 | 4,48 | 2,26% | 197,71 | 204,23 | 196,13 | 1.800.171 |
| 14 Dic 2024 | 197,87 | 0,01 | 0,01% | 198,05 | 200,27 | 196,13 | 853.434 |
| 13 Dic 2024 | 197,86 | 0,05 | 0,03% | 196,70 | 200,00 | 194,75 | 528.470 |
| 12 Dic 2024 | 197,81 | 5,73 | 2,98% | 197,69 | 201,10 | 191,2317 | 734.633 |
| 11 Dic 2024 | 192,08 | 1,00 | 0,52% | 190,03 | 195,40 | 187,51 | 587.906 |
| 10 Dic 2024 | 191,08 | 0,67 | 0,35% | 189,70 | 195,37 | 188,70 | 620.909 |
| 07 Dic 2024 | 190,41 | -0,19 | -0,10% | 192,64 | 194,51 | 189,35 | 1.215.109 |
| 06 Dic 2024 | 190,60 | -0,39 | -0,20% | 192,12 | 193,69 | 188,54 | 519.623 |
| 05 Dic 2024 | 190,99 | -2,91 | -1,50% | 193,04 | 194,70 | 188,24 | 685.428 |
| 04 Dic 2024 | 193,90 | 1,65 | 0,86% | 192,00 | 194,59 | 187,38 | 559.375 |
| 03 Dic 2024 | 192,25 | -1,00 | -0,52% | 193,00 | 194,32 | 190,73 | 746.844 |
| 29 Nov 2024 | 193,25 | -2,35 | -1,20% | 195,24 | 196,91 | 191,8097 | 479.043 |
| 28 Nov 2024 | 195,60 | 5,00 | 2,62% | 191,00 | 196,185 | 191,00 | 813.673 |
| 27 Nov 2024 | 190,60 | 0,87 | 0,46% | 191,28 | 192,64 | 187,4424 | 990.526 |
| 26 Nov 2024 | 189,73 | 5,93 | 3,23% | 186,18 | 192,99 | 184,10 | 1.210.841 |
| 23 Nov 2024 | 183,80 | 7,72 | 4,38% | 176,93 | 186,175 | 176,30 | 1.098.892 |
| 22 Nov 2024 | 176,08 | 7,46 | 4,42% | 170,02 | 178,10 | 168,54 | 650.561 |
| 21 Nov 2024 | 168,62 | -0,45 | -0,27% | 167,87 | 170,455 | 166,54 | 545.677 |
| 20 Nov 2024 | 169,07 | 2,81 | 1,69% | 163,15 | 169,895 | 163,10 | 643.539 |
| 19 Nov 2024 | 166,26 | 0,64 | 0,39% | 166,40 | 169,155 | 164,42 | 939.189 |
| 16 Nov 2024 | 165,62 | -3,76 | -2,22% | 170,63 | 171,07 | 162,89 | 1.239.888 |
| 15 Nov 2024 | 169,38 | -2,92 | -1,69% | 174,70 | 176,165 | 169,38 | 681.954 |
| 14 Nov 2024 | 172,30 | 1,73 | 1,01% | 172,00 | 174,32 | 170,92 | 776.672 |
| 13 Nov 2024 | 170,57 | -0,58 | -0,34% | 168,64 | 173,08 | 168,00 | 1.285.339 |
| 12 Nov 2024 | 171,15 | 4,56 | 2,74% | 169,09 | 172,71 | 167,12 | 791.962 |
| 09 Nov 2024 | 166,59 | 3,63 | 2,23% | 161,83 | 167,5764 | 160,98 | 857.528 |
| 08 Nov 2024 | 162,96 | -3,05 | -1,84% | 166,00 | 167,00 | 161,75 | 1.119.196 |
| 07 Nov 2024 | 166,01 | 16,94 | 11,36% | 160,00 | 166,37 | 155,14 | 1.936.036 |
| 06 Nov 2024 | 149,07 | 7,64 | 5,40% | 141,42 | 149,33 | 140,35 | 1.156.308 |
| 05 Nov 2024 | 141,43 | 11,43 | 8,79% | 131,91 | 142,41 | 129,48 | 2.491.269 |
| 01 Nov 2024 | 130,00 | 9,28 | 7,69% | 126,51 | 136,00 | 125,31 | 3.290.867 |
| 31 Ott 2024 | 120,72 | -2,06 | -1,68% | 122,04 | 123,10 | 120,38 | 807.202 |
| 30 Ott 2024 | 122,78 | -0,65 | -0,53% | 123,20 | 127,04 | 122,73 | 468.300 |
| 29 Ott 2024 | 123,43 | -0,52 | -0,42% | 122,83 | 125,369 | 122,2517 | 469.311 |
| 28 Ott 2024 | 123,95 | 0,27 | 0,22% | 124,95 | 126,75 | 123,92 | 461.630 |
| 26 Ott 2024 | 123,68 | 1,06 | 0,86% | 123,94 | 125,52 | 122,50 | 410.891 |
| 25 Ott 2024 | 122,62 | 2,01 | 1,67% | 121,19 | 123,24 | 119,41 | 1.224.312 |
|
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 |
