Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 147,62 | 1,32 | 0,90% | 143,47 | 149,18 | 143,12 | 4.964.652 |
| 08 Mar 2025 | 146,30 | -0,64 | -0,44% | 144,69 | 147,215 | 140,78 | 5.891.070 |
| 07 Mar 2025 | 146,94 | -0,67 | -0,45% | 146,39 | 148,13 | 145,7487 | 4.523.120 |
| 06 Mar 2025 | 147,61 | 1,75 | 1,20% | 146,59 | 149,04 | 145,9991 | 3.909.656 |
| 05 Mar 2025 | 145,86 | -7,56 | -4,93% | 150,50 | 151,0399 | 145,62 | 6.784.863 |
| 04 Mar 2025 | 153,42 | -1,70 | -1,10% | 155,50 | 156,35 | 151,90 | 5.720.869 |
| 01 Mar 2025 | 155,12 | 4,60 | 3,06% | 151,50 | 155,50 | 151,00 | 8.315.907 |
| 28 Feb 2025 | 150,52 | 3,09 | 2,10% | 148,77 | 152,56 | 148,21 | 6.572.066 |
| 27 Feb 2025 | 147,43 | 0,89 | 0,61% | 144,87 | 149,26 | 141,76 | 5.780.257 |
| 26 Feb 2025 | 146,54 | 1,06 | 0,73% | 145,31 | 147,56 | 145,31 | 4.356.733 |
| 25 Feb 2025 | 145,48 | 0,50 | 0,34% | 144,90 | 146,40 | 143,87 | 3.446.473 |
| 22 Feb 2025 | 144,98 | -4,10 | -2,75% | 149,20 | 149,535 | 144,56 | 4.278.545 |
| 21 Feb 2025 | 149,08 | -1,12 | -0,75% | 149,71 | 150,09 | 148,04 | 2.231.525 |
| 20 Feb 2025 | 150,20 | 1,21 | 0,81% | 148,59 | 150,36 | 148,07 | 3.214.892 |
| 19 Feb 2025 | 148,99 | 0,37 | 0,25% | 148,00 | 149,485 | 147,995 | 2.601.374 |
| 15 Feb 2025 | 148,62 | -0,10 | -0,07% | 147,49 | 149,55 | 147,49 | 2.387.488 |
| 14 Feb 2025 | 148,72 | -0,15 | -0,10% | 149,11 | 149,72 | 147,53 | 2.040.541 |
| 13 Feb 2025 | 148,87 | -1,20 | -0,80% | 148,70 | 150,07 | 148,16 | 2.102.193 |
| 12 Feb 2025 | 150,07 | 0,38 | 0,25% | 149,31 | 150,38 | 148,5671 | 2.187.699 |
| 11 Feb 2025 | 149,69 | -0,18 | -0,12% | 150,12 | 150,60 | 148,13 | 3.530.642 |
| 08 Feb 2025 | 149,87 | -2,45 | -1,61% | 152,50 | 152,90 | 149,54 | 3.355.971 |
| 07 Feb 2025 | 152,32 | -0,13 | -0,09% | 152,70 | 153,47 | 151,57 | 2.759.923 |
| 06 Feb 2025 | 152,45 | 0,77 | 0,51% | 152,26 | 153,62 | 150,74 | 2.841.446 |
| 05 Feb 2025 | 151,68 | 1,64 | 1,09% | 149,46 | 152,76 | 149,32 | 3.109.020 |
| 04 Feb 2025 | 150,04 | -2,16 | -1,42% | 149,18 | 151,63 | 148,15 | 3.555.742 |
| 01 Feb 2025 | 152,20 | -2,20 | -1,42% | 154,54 | 155,00 | 152,13 | 4.145.074 |
| 31 Gen 2025 | 154,40 | 2,86 | 1,89% | 152,00 | 154,65 | 151,90 | 3.916.985 |
| 30 Gen 2025 | 151,54 | 0,14 | 0,09% | 151,42 | 152,78 | 150,64 | 3.994.544 |
| 29 Gen 2025 | 151,40 | -0,12 | -0,08% | 151,65 | 152,96 | 149,7901 | 4.196.548 |
| 28 Gen 2025 | 151,52 | 2,09 | 1,40% | 148,51 | 152,00 | 148,51 | 4.804.305 |
| 25 Gen 2025 | 149,43 | 0,31 | 0,21% | 148,90 | 150,10 | 148,4012 | 4.812.502 |
| 24 Gen 2025 | 149,12 | 0,00 | 0,00% | 149,12 | 149,12 | 149,12 | 0 |
| 23 Gen 2025 | 149,12 | 2,23 | 1,52% | 147,88 | 152,08 | 147,50 | 6.084.841 |
| 22 Gen 2025 | 146,89 | 5,86 | 4,16% | 145,35 | 150,00 | 145,00 | 11.413.792 |
| 18 Gen 2025 | 141,03 | 1,85 | 1,33% | 139,76 | 141,66 | 139,24 | 5.719.325 |
| 17 Gen 2025 | 139,18 | 1,40 | 1,02% | 137,97 | 139,50 | 136,44 | 4.122.044 |
| 16 Gen 2025 | 137,78 | 0,57 | 0,42% | 138,21 | 138,85 | 137,12 | 4.113.261 |
| 15 Gen 2025 | 137,21 | 2,61 | 1,94% | 134,62 | 137,70 | 134,47 | 4.628.498 |
| 14 Gen 2025 | 134,60 | 3,39 | 2,58% | 130,26 | 134,73 | 129,54 | 4.207.199 |
| 11 Gen 2025 | 131,21 | -3,32 | -2,47% | 133,83 | 133,90 | 130,63 | 4.661.692 |
| 09 Gen 2025 | 134,53 | 1,76 | 1,33% | 132,03 | 134,68 | 131,66 | 4.675.439 |
| 08 Gen 2025 | 132,77 | 2,48 | 1,90% | 130,06 | 132,80 | 130,01 | 3.413.448 |
| 07 Gen 2025 | 130,29 | 0,42 | 0,32% | 130,82 | 131,409 | 129,88 | 3.053.305 |
| 04 Gen 2025 | 129,87 | 0,17 | 0,13% | 129,70 | 130,86 | 129,2974 | 2.273.759 |
| 03 Gen 2025 | 129,70 | 0,61 | 0,47% | 130,07 | 131,62 | 128,98 | 3.300.499 |
| 01 Gen 2025 | 129,09 | -0,04 | -0,03% | 129,20 | 130,05 | 128,66 | 2.220.300 |
| 31 Dic 2024 | 129,13 | -1,05 | -0,81% | 129,12 | 129,92 | 127,9234 | 2.153.888 |
| 28 Dic 2024 | 130,18 | -1,00 | -0,76% | 130,49 | 131,18 | 129,21 | 1.842.628 |
| 27 Dic 2024 | 131,18 | 0,82 | 0,63% | 130,13 | 131,40 | 129,23 | 1.484.916 |
| 24 Dic 2024 | 130,36 | 1,38 | 1,07% | 128,74 | 130,36 | 128,09 | 803.218 |
| 24 Dic 2024 | 128,98 | -0,30 | -0,23% | 128,50 | 129,19 | 127,75 | 2.067.349 |
| 21 Dic 2024 | 129,28 | 2,15 | 1,69% | 126,35 | 130,35 | 125,75 | 8.344.672 |
| 20 Dic 2024 | 127,13 | 1,60 | 1,27% | 126,65 | 127,738 | 125,71 | 3.038.168 |
| 19 Dic 2024 | 125,53 | -2,52 | -1,97% | 128,21 | 129,37 | 125,37 | 3.746.161 |
| 18 Dic 2024 | 128,05 | -1,42 | -1,10% | 128,41 | 129,36 | 127,6502 | 2.692.930 |
| 17 Dic 2024 | 129,47 | -0,45 | -0,35% | 129,66 | 130,20 | 128,86 | 3.229.253 |
| 14 Dic 2024 | 129,92 | 0,17 | 0,13% | 129,70 | 130,1625 | 128,9101 | 2.382.034 |
| 13 Dic 2024 | 129,75 | -0,02 | -0,02% | 129,65 | 130,6699 | 128,77 | 2.915.340 |
| 12 Dic 2024 | 129,77 | 0,00 | 0,00% | 130,05 | 130,67 | 129,26 | 4.089.679 |
|
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 |
