Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 138,30 | 5,18 | 3,89% | 134,56 | 140,60 | 134,56 | 48.238 |
| 30 Gen 2025 | 133,12 | -3,83 | -2,80% | 135,91 | 139,2773 | 131,605 | 61.325 |
| 29 Gen 2025 | 136,95 | -4,21 | -2,98% | 140,36 | 140,585 | 135,9233 | 70.277 |
| 28 Gen 2025 | 141,16 | 5,89 | 4,35% | 135,69 | 144,9691 | 135,69 | 74.911 |
| 25 Gen 2025 | 135,27 | -4,43 | -3,17% | 137,83 | 141,12 | 134,17 | 44.841 |
| 24 Gen 2025 | 139,70 | 0,00 | 0,00% | 139,70 | 139,70 | 139,70 | 0 |
| 23 Gen 2025 | 139,70 | 2,06 | 1,50% | 137,43 | 139,925 | 135,51 | 42.843 |
| 22 Gen 2025 | 137,64 | -1,68 | -1,21% | 141,68 | 142,25 | 135,84 | 71.551 |
| 18 Gen 2025 | 139,32 | -1,24 | -0,88% | 143,52 | 146,925 | 137,325 | 70.604 |
| 17 Gen 2025 | 140,56 | -0,38 | -0,27% | 141,00 | 142,7699 | 137,1001 | 57.112 |
| 16 Gen 2025 | 140,94 | 7,98 | 6,00% | 141,70 | 142,86 | 137,025 | 81.569 |
| 15 Gen 2025 | 132,96 | 13,41 | 11,22% | 121,56 | 134,2999 | 121,56 | 121.489 |
| 14 Gen 2025 | 119,55 | 1,93 | 1,64% | 117,51 | 120,97 | 115,90 | 73.505 |
| 11 Gen 2025 | 117,62 | -6,07 | -4,91% | 120,79 | 122,69 | 117,62 | 79.038 |
| 09 Gen 2025 | 123,69 | -2,22 | -1,76% | 124,11 | 125,105 | 120,51 | 68.038 |
| 08 Gen 2025 | 125,91 | -1,11 | -0,87% | 127,02 | 128,805 | 124,02 | 108.689 |
| 07 Gen 2025 | 127,02 | -2,74 | -2,11% | 131,22 | 132,16 | 126,97 | 75.141 |
| 04 Gen 2025 | 129,76 | 1,72 | 1,34% | 129,27 | 132,01 | 128,68 | 55.738 |
| 03 Gen 2025 | 128,04 | -5,78 | -4,32% | 135,98 | 136,10 | 125,38 | 91.756 |
| 01 Gen 2025 | 133,82 | -0,13 | -0,10% | 135,25 | 137,27 | 132,155 | 60.520 |
| 31 Dic 2024 | 133,95 | 0,68 | 0,51% | 133,43 | 133,98 | 127,83 | 99.151 |
| 28 Dic 2024 | 133,27 | -1,26 | -0,94% | 132,54 | 135,8439 | 131,65 | 66.724 |
| 27 Dic 2024 | 134,53 | -1,79 | -1,31% | 134,11 | 136,61 | 134,00 | 46.068 |
| 24 Dic 2024 | 136,32 | 0,92 | 0,68% | 134,81 | 137,15 | 134,01 | 26.286 |
| 24 Dic 2024 | 135,40 | 0,56 | 0,42% | 135,86 | 135,905 | 131,435 | 70.321 |
| 21 Dic 2024 | 134,84 | 2,21 | 1,67% | 130,76 | 138,17 | 130,04 | 242.207 |
| 20 Dic 2024 | 132,63 | -0,42 | -0,32% | 129,72 | 137,93 | 129,06 | 179.449 |
| 19 Dic 2024 | 133,05 | -10,49 | -7,31% | 144,94 | 148,2544 | 132,38 | 112.458 |
| 18 Dic 2024 | 143,54 | -3,66 | -2,49% | 146,50 | 147,10 | 140,2098 | 127.724 |
| 17 Dic 2024 | 147,20 | -9,66 | -6,16% | 157,95 | 157,95 | 146,20 | 177.221 |
| 14 Dic 2024 | 156,86 | -7,65 | -4,65% | 163,63 | 165,49 | 155,425 | 93.543 |
| 13 Dic 2024 | 164,51 | 0,72 | 0,44% | 164,21 | 168,575 | 162,90 | 77.333 |
| 12 Dic 2024 | 163,79 | -3,71 | -2,21% | 171,07 | 171,07 | 163,49 | 126.761 |
| 11 Dic 2024 | 167,50 | -2,24 | -1,32% | 166,24 | 171,19 | 165,00 | 81.235 |
| 10 Dic 2024 | 169,74 | -0,20 | -0,12% | 170,06 | 172,536 | 167,64 | 81.729 |
| 07 Dic 2024 | 169,94 | -7,35 | -4,15% | 181,91 | 181,91 | 162,19 | 170.842 |
| 06 Dic 2024 | 177,29 | -12,67 | -6,67% | 195,66 | 202,00 | 174,3475 | 132.084 |
| 05 Dic 2024 | 189,96 | -6,78 | -3,45% | 196,06 | 196,715 | 186,50 | 97.947 |
| 04 Dic 2024 | 196,74 | 2,09 | 1,07% | 194,82 | 200,98 | 188,42 | 59.027 |
| 03 Dic 2024 | 194,65 | -1,96 | -1,00% | 194,78 | 200,54 | 192,415 | 66.036 |
| 29 Nov 2024 | 196,61 | 6,09 | 3,20% | 194,67 | 197,45 | 193,45 | 36.649 |
| 28 Nov 2024 | 190,52 | -2,62 | -1,36% | 196,41 | 198,67 | 190,505 | 98.339 |
| 27 Nov 2024 | 193,14 | -3,06 | -1,56% | 193,04 | 196,50 | 191,00 | 64.792 |
| 26 Nov 2024 | 196,20 | 14,46 | 7,96% | 184,13 | 201,805 | 184,13 | 107.114 |
| 23 Nov 2024 | 181,74 | 6,36 | 3,63% | 176,91 | 183,14 | 175,62 | 75.983 |
| 22 Nov 2024 | 175,38 | 3,43 | 1,99% | 172,87 | 184,10 | 172,87 | 90.045 |
| 21 Nov 2024 | 171,95 | -0,36 | -0,21% | 170,90 | 175,76 | 170,90 | 34.956 |
| 20 Nov 2024 | 172,31 | 6,40 | 3,86% | 166,90 | 172,76 | 164,70 | 51.363 |
| 19 Nov 2024 | 165,91 | -2,03 | -1,21% | 166,11 | 170,80 | 165,34 | 41.485 |
| 16 Nov 2024 | 167,94 | -1,21 | -0,72% | 169,11 | 171,49 | 167,92 | 42.761 |
| 15 Nov 2024 | 169,15 | 0,81 | 0,48% | 171,34 | 177,255 | 168,005 | 82.122 |
| 14 Nov 2024 | 168,34 | -3,72 | -2,16% | 176,27 | 179,43 | 166,41 | 140.119 |
| 13 Nov 2024 | 172,06 | -10,76 | -5,89% | 181,78 | 185,21 | 171,40 | 62.822 |
| 12 Nov 2024 | 182,82 | -0,41 | -0,22% | 187,31 | 188,60 | 180,87 | 63.827 |
| 09 Nov 2024 | 183,23 | 3,22 | 1,79% | 179,33 | 184,9179 | 176,60 | 62.528 |
| 08 Nov 2024 | 180,01 | -2,94 | -1,61% | 180,80 | 190,00 | 179,82 | 71.973 |
| 07 Nov 2024 | 182,95 | -2,35 | -1,27% | 182,65 | 186,34 | 175,1901 | 93.143 |
| 06 Nov 2024 | 185,30 | 5,09 | 2,82% | 178,95 | 185,52 | 178,95 | 46.861 |
| 05 Nov 2024 | 180,21 | 3,21 | 1,81% | 177,00 | 188,05 | 177,00 | 49.331 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
