Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 171,23 | -4,51 | -2,57% | 177,12 | 177,12 | 169,42 | 374.641 |
| 21 Feb 2025 | 175,74 | -6,89 | -3,77% | 183,15 | 183,15 | 174,61 | 286.491 |
| 20 Feb 2025 | 182,63 | 0,96 | 0,53% | 180,48 | 183,14 | 178,7327 | 299.086 |
| 19 Feb 2025 | 181,67 | 3,40 | 1,91% | 179,19 | 182,795 | 178,00 | 353.903 |
| 15 Feb 2025 | 178,27 | -0,21 | -0,12% | 178,68 | 179,81 | 177,50 | 356.432 |
| 14 Feb 2025 | 178,48 | 1,00 | 0,56% | 178,97 | 180,58 | 177,43 | 309.149 |
| 13 Feb 2025 | 177,48 | -2,37 | -1,32% | 177,50 | 178,79 | 176,19 | 660.796 |
| 12 Feb 2025 | 179,85 | -0,47 | -0,26% | 179,99 | 179,99 | 176,39 | 481.800 |
| 11 Feb 2025 | 180,32 | -4,55 | -2,46% | 185,64 | 185,64 | 180,23 | 372.659 |
| 08 Feb 2025 | 184,87 | -2,53 | -1,35% | 187,62 | 188,00 | 184,805 | 347.314 |
| 07 Feb 2025 | 187,40 | 3,95 | 2,15% | 184,86 | 187,745 | 184,12 | 314.131 |
| 06 Feb 2025 | 183,45 | 3,28 | 1,82% | 181,71 | 184,00 | 180,095 | 247.169 |
| 05 Feb 2025 | 180,17 | -0,41 | -0,23% | 181,01 | 184,01 | 180,05 | 215.949 |
| 04 Feb 2025 | 180,58 | -1,14 | -0,63% | 177,67 | 181,20 | 176,26 | 309.813 |
| 01 Feb 2025 | 181,72 | 1,56 | 0,87% | 181,35 | 182,895 | 179,68 | 459.918 |
| 31 Gen 2025 | 180,16 | 0,36 | 0,20% | 181,77 | 183,50 | 179,42 | 611.980 |
| 30 Gen 2025 | 179,80 | -4,27 | -2,32% | 181,77 | 183,925 | 177,595 | 653.520 |
| 29 Gen 2025 | 184,07 | 3,49 | 1,93% | 179,95 | 184,95 | 179,58 | 445.462 |
| 28 Gen 2025 | 180,58 | -5,40 | -2,90% | 183,54 | 184,145 | 178,66 | 357.233 |
| 25 Gen 2025 | 185,98 | -0,17 | -0,09% | 186,07 | 188,3628 | 184,995 | 686.148 |
| 24 Gen 2025 | 186,15 | 0,00 | 0,00% | 186,15 | 186,15 | 186,15 | 0 |
| 23 Gen 2025 | 186,15 | 1,66 | 0,90% | 185,28 | 186,52 | 184,24 | 378.510 |
| 22 Gen 2025 | 184,49 | 3,29 | 1,82% | 182,76 | 184,90 | 182,76 | 325.719 |
| 18 Gen 2025 | 181,20 | 1,63 | 0,91% | 180,09 | 181,59 | 179,195 | 325.787 |
| 17 Gen 2025 | 179,57 | 4,26 | 2,43% | 175,87 | 180,73 | 175,87 | 417.836 |
| 16 Gen 2025 | 175,31 | 7,10 | 4,22% | 172,94 | 175,89 | 172,38 | 814.695 |
| 15 Gen 2025 | 168,21 | 3,26 | 1,98% | 166,46 | 168,38 | 166,03 | 479.506 |
| 14 Gen 2025 | 164,95 | -3,22 | -1,91% | 165,63 | 167,37 | 164,05 | 459.351 |
| 11 Gen 2025 | 168,17 | -5,23 | -3,02% | 169,84 | 172,0362 | 167,79 | 440.013 |
| 09 Gen 2025 | 173,40 | 2,69 | 1,58% | 170,52 | 174,42 | 169,835 | 364.390 |
| 08 Gen 2025 | 170,71 | -2,52 | -1,45% | 173,06 | 174,29 | 168,27 | 246.628 |
| 07 Gen 2025 | 173,23 | 1,70 | 0,99% | 173,09 | 173,44 | 171,49 | 277.549 |
| 04 Gen 2025 | 171,53 | -0,05 | -0,03% | 171,84 | 173,04 | 170,37 | 444.052 |
| 03 Gen 2025 | 171,58 | -2,08 | -1,20% | 173,87 | 174,70 | 170,38 | 330.787 |
| 01 Gen 2025 | 173,66 | -0,04 | -0,02% | 175,34 | 175,34 | 172,9777 | 177.667 |
| 31 Dic 2024 | 173,70 | -0,59 | -0,34% | 172,51 | 174,55 | 171,67 | 199.163 |
| 28 Dic 2024 | 174,29 | -1,94 | -1,10% | 175,20 | 175,78 | 172,175 | 175.602 |
| 27 Dic 2024 | 176,23 | 0,84 | 0,48% | 174,58 | 176,71 | 173,40 | 240.950 |
| 24 Dic 2024 | 175,39 | 1,47 | 0,85% | 173,92 | 175,45 | 172,58 | 166.922 |
| 24 Dic 2024 | 173,92 | -0,05 | -0,03% | 173,21 | 174,22 | 172,46 | 352.807 |
| 21 Dic 2024 | 173,97 | 1,23 | 0,71% | 170,46 | 175,94 | 170,00 | 1.377.889 |
| 20 Dic 2024 | 172,74 | 1,81 | 1,06% | 173,34 | 175,38 | 172,00 | 538.181 |
| 19 Dic 2024 | 170,93 | -7,03 | -3,95% | 178,31 | 179,68 | 170,75 | 451.265 |
| 18 Dic 2024 | 177,96 | -1,58 | -0,88% | 177,87 | 178,375 | 175,97 | 375.703 |
| 17 Dic 2024 | 179,54 | 2,01 | 1,13% | 178,38 | 180,605 | 177,06 | 360.283 |
| 14 Dic 2024 | 177,53 | -2,56 | -1,42% | 180,57 | 181,08 | 176,93 | 354.742 |
| 13 Dic 2024 | 180,09 | 1,31 | 0,73% | 178,47 | 180,81 | 178,47 | 273.968 |
| 12 Dic 2024 | 178,78 | 1,41 | 0,79% | 179,07 | 180,47 | 177,61 | 280.095 |
| 11 Dic 2024 | 177,37 | -2,82 | -1,57% | 179,78 | 179,85 | 176,25 | 435.846 |
| 10 Dic 2024 | 180,19 | -4,11 | -2,23% | 183,65 | 183,7199 | 179,03 | 412.091 |
| 07 Dic 2024 | 184,30 | -1,00 | -0,54% | 186,51 | 186,98 | 183,54 | 322.076 |
| 06 Dic 2024 | 185,30 | -0,05 | -0,03% | 184,96 | 186,93 | 184,36 | 324.310 |
| 05 Dic 2024 | 185,35 | -0,22 | -0,12% | 185,57 | 186,46 | 184,26 | 215.087 |
| 04 Dic 2024 | 185,57 | -1,40 | -0,75% | 187,38 | 187,38 | 185,33 | 186.839 |
| 03 Dic 2024 | 186,97 | -2,12 | -1,12% | 189,15 | 189,99 | 185,91 | 221.843 |
| 29 Nov 2024 | 189,09 | 1,66 | 0,89% | 189,81 | 190,19 | 188,12 | 142.701 |
| 28 Nov 2024 | 187,43 | -2,61 | -1,37% | 191,21 | 191,72 | 187,21 | 245.077 |
| 27 Nov 2024 | 190,04 | -0,45 | -0,24% | 189,48 | 191,79 | 187,31 | 308.048 |
|
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 |
