Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 181,01 | 1,60 | 0,89% | 178,25 | 181,19 | 177,165 | 500.987 |
| 11 Gen 2025 | 179,41 | -0,73 | -0,41% | 177,73 | 180,55 | 176,77 | 488.534 |
| 09 Gen 2025 | 180,14 | 3,04 | 1,72% | 181,145 | 181,145 | 177,2825 | 708.609 |
| 08 Gen 2025 | 177,10 | -1,57 | -0,88% | 179,80 | 182,0904 | 175,65 | 557.552 |
| 07 Gen 2025 | 178,67 | -0,27 | -0,15% | 178,505 | 181,56 | 177,86 | 568.302 |
| 04 Gen 2025 | 178,94 | 3,78 | 2,16% | 174,815 | 179,98 | 173,5431 | 736.885 |
| 03 Gen 2025 | 175,16 | -12,29 | -6,56% | 187,655 | 187,655 | 175,04 | 1.196.986 |
| 01 Gen 2025 | 187,45 | -2,36 | -1,24% | 190,21 | 191,4219 | 186,46 | 404.358 |
| 31 Dic 2024 | 189,81 | -0,65 | -0,34% | 188,10 | 191,27 | 186,68 | 549.596 |
| 28 Dic 2024 | 190,46 | -0,70 | -0,37% | 190,5977 | 191,30 | 188,1111 | 305.451 |
| 27 Dic 2024 | 191,16 | -0,39 | -0,20% | 188,53 | 191,57 | 187,45 | 363.824 |
| 24 Dic 2024 | 191,55 | 1,23 | 0,65% | 189,96 | 191,85 | 188,54 | 201.102 |
| 24 Dic 2024 | 190,32 | 6,00 | 3,26% | 187,10 | 190,51 | 185,75 | 632.910 |
| 21 Dic 2024 | 184,32 | 2,59 | 1,43% | 181,98 | 187,61 | 181,86 | 989.118 |
| 20 Dic 2024 | 181,73 | -0,40 | -0,22% | 184,00 | 184,38 | 180,84 | 414.404 |
| 19 Dic 2024 | 182,13 | -7,06 | -3,73% | 188,76 | 191,59 | 181,475 | 518.013 |
| 18 Dic 2024 | 189,19 | -2,06 | -1,08% | 190,86 | 191,80 | 188,32 | 355.611 |
| 17 Dic 2024 | 191,25 | 0,83 | 0,44% | 190,15 | 194,47 | 190,13 | 404.780 |
| 14 Dic 2024 | 190,42 | -3,49 | -1,80% | 192,66 | 193,80 | 187,99 | 484.561 |
| 13 Dic 2024 | 193,91 | 1,34 | 0,70% | 193,92 | 196,64 | 193,48 | 633.796 |
| 12 Dic 2024 | 192,57 | -2,87 | -1,47% | 195,535 | 196,402 | 192,415 | 514.720 |
| 11 Dic 2024 | 195,44 | 4,77 | 2,50% | 195,06 | 199,45 | 187,0586 | 1.117.463 |
| 10 Dic 2024 | 190,67 | -0,03 | -0,02% | 189,93 | 193,5299 | 189,93 | 814.607 |
| 07 Dic 2024 | 190,70 | -0,49 | -0,26% | 193,435 | 195,643 | 189,4275 | 499.329 |
| 06 Dic 2024 | 191,19 | -0,66 | -0,34% | 192,51 | 195,64 | 190,69 | 1.130.970 |
| 05 Dic 2024 | 191,85 | 10,85 | 5,99% | 180,475 | 191,95 | 180,285 | 1.236.389 |
| 04 Dic 2024 | 181,00 | 4,15 | 2,35% | 175,60 | 183,20 | 173,97 | 957.489 |
| 03 Dic 2024 | 176,85 | -2,39 | -1,33% | 179,03 | 179,03 | 175,63 | 640.763 |
| 29 Nov 2024 | 179,24 | -3,02 | -1,66% | 182,25 | 182,50 | 178,69 | 343.686 |
| 28 Nov 2024 | 182,26 | -0,31 | -0,17% | 183,50 | 184,68 | 181,90 | 389.798 |
| 27 Nov 2024 | 182,57 | -4,56 | -2,44% | 186,50 | 186,60 | 182,50 | 461.896 |
| 26 Nov 2024 | 187,13 | 2,89 | 1,57% | 187,975 | 191,19 | 185,44 | 999.845 |
| 23 Nov 2024 | 184,24 | 3,07 | 1,69% | 180,93 | 186,39 | 180,93 | 446.437 |
| 22 Nov 2024 | 181,17 | 4,40 | 2,49% | 176,945 | 182,10 | 176,09 | 554.089 |
| 21 Nov 2024 | 176,77 | 1,82 | 1,04% | 174,15 | 177,06 | 173,93 | 364.270 |
| 20 Nov 2024 | 174,95 | -1,48 | -0,84% | 175,08 | 175,2847 | 172,3917 | 298.553 |
| 19 Nov 2024 | 176,43 | 0,15 | 0,09% | 175,935 | 177,7789 | 175,29 | 441.484 |
| 16 Nov 2024 | 176,28 | -2,03 | -1,14% | 178,12 | 178,45 | 173,59 | 398.015 |
| 15 Nov 2024 | 178,31 | -1,54 | -0,86% | 179,50 | 181,0224 | 176,15 | 355.128 |
| 14 Nov 2024 | 179,85 | -2,54 | -1,39% | 181,855 | 182,905 | 178,35 | 382.216 |
| 13 Nov 2024 | 182,39 | 0,57 | 0,31% | 179,94 | 183,61 | 179,94 | 411.735 |
| 12 Nov 2024 | 181,82 | 3,96 | 2,23% | 179,00 | 183,83 | 179,00 | 657.530 |
| 09 Nov 2024 | 177,86 | 3,34 | 1,91% | 174,3041 | 178,23 | 173,18 | 361.125 |
| 08 Nov 2024 | 174,52 | -5,46 | -3,03% | 179,25 | 179,25 | 173,96 | 652.751 |
| 07 Nov 2024 | 179,98 | 12,01 | 7,15% | 173,49 | 180,14 | 172,04 | 850.996 |
| 06 Nov 2024 | 167,97 | 1,35 | 0,81% | 166,295 | 168,10 | 165,615 | 353.333 |
| 05 Nov 2024 | 166,62 | 0,83 | 0,50% | 165,78 | 167,28 | 165,20 | 413.541 |
| 01 Nov 2024 | 165,79 | 0,10 | 0,06% | 165,95 | 167,42 | 165,00 | 369.455 |
| 31 Ott 2024 | 165,69 | -3,15 | -1,87% | 168,725 | 169,51 | 165,52 | 393.132 |
| 30 Ott 2024 | 168,84 | -0,37 | -0,22% | 168,79 | 170,56 | 168,705 | 312.807 |
| 29 Ott 2024 | 169,21 | -1,41 | -0,83% | 170,47 | 170,86 | 168,65 | 443.975 |
| 28 Ott 2024 | 170,62 | 2,40 | 1,43% | 169,00 | 171,87 | 169,00 | 336.812 |
| 26 Ott 2024 | 168,22 | 0,29 | 0,17% | 168,52 | 169,36 | 167,91 | 251.767 |
| 25 Ott 2024 | 167,93 | -0,57 | -0,34% | 169,06 | 170,0299 | 166,945 | 357.029 |
| 24 Ott 2024 | 168,50 | -2,07 | -1,21% | 170,47 | 171,125 | 167,70 | 475.379 |
| 23 Ott 2024 | 170,57 | 3,20 | 1,91% | 167,585 | 171,08 | 166,92 | 430.467 |
| 22 Ott 2024 | 167,37 | -5,38 | -3,11% | 172,09 | 173,37 | 167,26 | 714.470 |
| 19 Ott 2024 | 172,75 | 1,51 | 0,88% | 172,11 | 173,675 | 171,09 | 432.390 |
| 18 Ott 2024 | 171,24 | -0,62 | -0,36% | 172,07 | 173,72 | 170,68 | 282.539 |
| 17 Ott 2024 | 171,86 | 0,85 | 0,50% | 172,07 | 172,67 | 170,53 | 439.413 |
|
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 |
