Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 207,15 | -1,28 | -0,61% | 208,18 | 210,3087 | 205,35 | 225.787 |
| 07 Mar 2025 | 208,43 | -5,03 | -2,36% | 210,78 | 213,17 | 207,23 | 191.706 |
| 06 Mar 2025 | 213,46 | 5,01 | 2,40% | 206,16 | 213,81 | 206,16 | 223.921 |
| 05 Mar 2025 | 208,45 | -3,29 | -1,55% | 210,01 | 212,65 | 207,8301 | 334.588 |
| 04 Mar 2025 | 211,74 | -1,42 | -0,67% | 213,64 | 214,65 | 208,48 | 280.273 |
| 01 Mar 2025 | 213,16 | 5,60 | 2,70% | 208,24 | 213,76 | 207,6825 | 479.806 |
| 28 Feb 2025 | 207,56 | 23,04 | 12,49% | 194,00 | 210,345 | 193,995 | 365.529 |
| 27 Feb 2025 | 184,52 | 0,46 | 0,25% | 185,48 | 187,50 | 183,99 | 306.740 |
| 26 Feb 2025 | 184,06 | -1,24 | -0,67% | 185,75 | 187,275 | 183,29 | 210.586 |
| 25 Feb 2025 | 185,30 | 2,62 | 1,43% | 183,45 | 186,45 | 181,93 | 211.840 |
| 22 Feb 2025 | 182,68 | 0,30 | 0,16% | 184,11 | 185,81 | 181,97 | 428.371 |
| 21 Feb 2025 | 182,38 | 3,22 | 1,80% | 180,77 | 182,84 | 178,86 | 250.508 |
| 20 Feb 2025 | 179,16 | 2,27 | 1,28% | 177,00 | 180,32 | 176,965 | 254.919 |
| 19 Feb 2025 | 176,89 | -0,79 | -0,44% | 175,85 | 178,50 | 174,82 | 312.880 |
| 15 Feb 2025 | 177,68 | -3,44 | -1,90% | 181,65 | 181,65 | 175,46 | 207.367 |
| 14 Feb 2025 | 181,12 | -1,92 | -1,05% | 183,96 | 184,24 | 180,49 | 220.731 |
| 13 Feb 2025 | 183,04 | -3,82 | -2,04% | 183,775 | 185,06 | 182,10 | 133.945 |
| 12 Feb 2025 | 186,86 | -1,57 | -0,83% | 188,38 | 188,55 | 186,455 | 89.349 |
| 11 Feb 2025 | 188,43 | -0,30 | -0,16% | 188,73 | 188,955 | 186,56 | 205.057 |
| 08 Feb 2025 | 188,73 | 1,92 | 1,03% | 188,11 | 189,40 | 187,6111 | 176.207 |
| 07 Feb 2025 | 186,81 | -2,76 | -1,46% | 188,60 | 190,07 | 183,68 | 181.780 |
| 06 Feb 2025 | 189,57 | 2,08 | 1,11% | 188,99 | 190,2545 | 188,4131 | 196.080 |
| 05 Feb 2025 | 187,49 | -4,38 | -2,28% | 190,54 | 193,30 | 187,48 | 257.101 |
| 04 Feb 2025 | 191,87 | 1,54 | 0,81% | 187,43 | 193,56 | 186,995 | 244.793 |
| 01 Feb 2025 | 190,33 | 1,11 | 0,59% | 190,065 | 191,92 | 188,64 | 182.415 |
| 31 Gen 2025 | 189,22 | 3,11 | 1,67% | 187,08 | 189,52 | 187,025 | 107.488 |
| 30 Gen 2025 | 186,11 | -1,26 | -0,67% | 187,37 | 188,58 | 185,175 | 151.687 |
| 29 Gen 2025 | 187,37 | -0,65 | -0,35% | 188,65 | 190,5599 | 186,695 | 141.045 |
| 28 Gen 2025 | 188,02 | -0,98 | -0,52% | 187,28 | 188,8749 | 186,01 | 161.306 |
| 25 Gen 2025 | 189,00 | -2,85 | -1,49% | 189,69 | 189,69 | 186,55 | 247.324 |
| 24 Gen 2025 | 191,85 | 0,00 | 0,00% | 191,85 | 191,85 | 191,85 | 0 |
| 23 Gen 2025 | 191,85 | 0,27 | 0,14% | 191,715 | 193,19 | 189,70 | 217.123 |
| 22 Gen 2025 | 191,58 | 3,55 | 1,89% | 190,36 | 192,66 | 189,29 | 228.032 |
| 18 Gen 2025 | 188,03 | 0,89 | 0,48% | 187,50 | 190,51 | 186,48 | 221.373 |
| 17 Gen 2025 | 187,14 | 5,92 | 3,27% | 180,06 | 187,45 | 180,06 | 363.964 |
| 16 Gen 2025 | 181,22 | -0,26 | -0,14% | 185,19 | 185,19 | 180,57 | 218.891 |
| 15 Gen 2025 | 181,48 | 2,69 | 1,50% | 178,85 | 182,31 | 178,46 | 146.215 |
| 14 Gen 2025 | 178,79 | 0,87 | 0,49% | 176,02 | 179,23 | 175,523 | 211.463 |
| 11 Gen 2025 | 177,92 | -0,95 | -0,53% | 176,54 | 181,625 | 176,54 | 359.382 |
| 09 Gen 2025 | 178,87 | 1,79 | 1,01% | 177,08 | 179,28 | 175,75 | 231.027 |
| 08 Gen 2025 | 177,08 | -2,60 | -1,45% | 180,53 | 180,99 | 176,90 | 185.391 |
| 07 Gen 2025 | 179,68 | -6,57 | -3,53% | 186,19 | 186,2864 | 179,26 | 256.681 |
| 04 Gen 2025 | 186,25 | 0,34 | 0,18% | 185,75 | 187,86 | 185,75 | 184.645 |
| 03 Gen 2025 | 185,91 | -0,17 | -0,09% | 188,165 | 188,165 | 184,71 | 207.183 |
| 01 Gen 2025 | 186,08 | -0,90 | -0,48% | 187,04 | 188,751 | 185,535 | 185.748 |
| 31 Dic 2024 | 186,98 | -1,24 | -0,66% | 185,46 | 188,01 | 185,16 | 180.549 |
| 28 Dic 2024 | 188,22 | -0,64 | -0,34% | 187,20 | 189,17 | 186,8106 | 151.336 |
| 27 Dic 2024 | 188,86 | 0,97 | 0,52% | 188,07 | 189,0473 | 187,25 | 80.790 |
| 24 Dic 2024 | 187,89 | 1,32 | 0,71% | 186,57 | 188,25 | 186,57 | 93.457 |
| 24 Dic 2024 | 186,57 | -0,50 | -0,27% | 186,59 | 187,27 | 184,67 | 202.051 |
| 21 Dic 2024 | 187,07 | 2,26 | 1,22% | 183,74 | 187,72 | 182,585 | 786.809 |
| 20 Dic 2024 | 184,81 | 0,01 | 0,01% | 185,73 | 187,75 | 182,28 | 558.521 |
| 19 Dic 2024 | 184,80 | -17,54 | -8,67% | 189,43 | 194,00 | 183,00 | 563.779 |
| 18 Dic 2024 | 202,34 | -3,52 | -1,71% | 204,57 | 206,44 | 201,52 | 231.810 |
| 17 Dic 2024 | 205,86 | 5,15 | 2,57% | 200,71 | 206,395 | 200,63 | 212.536 |
| 14 Dic 2024 | 200,71 | 1,77 | 0,89% | 198,50 | 201,15 | 198,50 | 180.316 |
| 13 Dic 2024 | 198,94 | -2,19 | -1,09% | 202,19 | 202,41 | 198,62 | 189.378 |
| 12 Dic 2024 | 201,13 | 2,89 | 1,46% | 199,96 | 201,48 | 198,90 | 163.852 |
| 11 Dic 2024 | 198,24 | 0,28 | 0,14% | 199,02 | 199,27 | 197,26 | 164.651 |
| 10 Dic 2024 | 197,96 | -6,39 | -3,13% | 204,33 | 205,13 | 197,45 | 254.383 |
|
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 |
