Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 132,53 | 4,17 | 3,25% | 131,00 | 135,25 | 130,45 | 1.086.773 |
| 26 Feb 2025 | 128,36 | 2,86 | 2,28% | 124,84 | 129,60 | 123,345 | 1.507.082 |
| 25 Feb 2025 | 125,50 | -1,01 | -0,80% | 126,69 | 128,48 | 123,51 | 1.330.745 |
| 22 Feb 2025 | 126,51 | -6,26 | -4,71% | 134,40 | 135,04 | 125,51 | 1.179.344 |
| 21 Feb 2025 | 132,77 | -2,47 | -1,83% | 137,31 | 138,33 | 129,16 | 1.197.565 |
| 20 Feb 2025 | 135,24 | -0,42 | -0,31% | 134,73 | 136,2788 | 133,68 | 608.384 |
| 19 Feb 2025 | 135,66 | -0,12 | -0,09% | 136,09 | 137,79 | 134,50 | 580.485 |
| 15 Feb 2025 | 135,78 | -1,17 | -0,85% | 137,71 | 137,71 | 133,40 | 656.874 |
| 14 Feb 2025 | 136,95 | -1,18 | -0,85% | 139,59 | 140,60 | 132,77 | 937.534 |
| 13 Feb 2025 | 138,13 | -2,21 | -1,57% | 136,58 | 138,33 | 135,12 | 843.241 |
| 12 Feb 2025 | 140,34 | -3,96 | -2,74% | 143,21 | 143,54 | 137,70 | 626.329 |
| 11 Feb 2025 | 144,30 | -0,51 | -0,35% | 146,20 | 146,55 | 142,4578 | 784.432 |
| 08 Feb 2025 | 144,81 | -0,24 | -0,17% | 146,95 | 146,95 | 142,79 | 556.666 |
| 07 Feb 2025 | 145,05 | 7,27 | 5,28% | 139,35 | 145,08 | 137,81 | 1.104.066 |
| 06 Feb 2025 | 137,78 | -2,54 | -1,81% | 141,25 | 145,14 | 137,01 | 1.464.545 |
| 05 Feb 2025 | 140,32 | -1,27 | -0,90% | 141,08 | 142,75 | 138,3308 | 732.783 |
| 04 Feb 2025 | 141,59 | -3,50 | -2,41% | 141,98 | 144,49 | 138,12 | 685.026 |
| 01 Feb 2025 | 145,09 | -1,84 | -1,25% | 148,25 | 150,08 | 144,10 | 867.232 |
| 31 Gen 2025 | 146,93 | 7,36 | 5,27% | 141,74 | 148,44 | 141,74 | 1.074.907 |
| 30 Gen 2025 | 139,57 | 4,57 | 3,39% | 136,50 | 141,20 | 135,95 | 1.661.814 |
| 29 Gen 2025 | 135,00 | 4,16 | 3,18% | 135,64 | 136,84 | 130,85 | 1.836.024 |
| 28 Gen 2025 | 130,84 | -28,91 | -18,10% | 149,64 | 150,115 | 129,49 | 2.643.899 |
| 25 Gen 2025 | 159,75 | 0,61 | 0,38% | 161,00 | 161,70 | 157,79 | 601.355 |
| 24 Gen 2025 | 159,14 | 0,00 | 0,00% | 159,14 | 159,14 | 159,14 | 0 |
| 23 Gen 2025 | 159,14 | -1,65 | -1,03% | 164,31 | 165,97 | 157,45 | 988.141 |
| 22 Gen 2025 | 160,79 | 5,79 | 3,74% | 157,50 | 161,05 | 156,23 | 945.565 |
| 18 Gen 2025 | 155,00 | -0,32 | -0,21% | 156,41 | 157,00 | 153,98 | 771.677 |
| 17 Gen 2025 | 155,32 | 1,78 | 1,16% | 154,41 | 157,32 | 153,11 | 708.436 |
| 16 Gen 2025 | 153,54 | 2,87 | 1,90% | 154,10 | 155,71 | 151,5576 | 780.215 |
| 15 Gen 2025 | 150,67 | 6,60 | 4,58% | 146,63 | 152,84 | 145,79 | 1.128.716 |
| 14 Gen 2025 | 144,07 | -0,53 | -0,37% | 142,27 | 144,59 | 141,25 | 606.810 |
| 11 Gen 2025 | 144,60 | -1,97 | -1,34% | 144,60 | 146,21 | 141,25 | 913.469 |
| 09 Gen 2025 | 146,57 | 0,16 | 0,11% | 147,63 | 147,80 | 141,28 | 885.377 |
| 08 Gen 2025 | 146,41 | -1,72 | -1,16% | 149,01 | 150,55 | 141,99 | 778.798 |
| 07 Gen 2025 | 148,13 | 1,44 | 0,98% | 148,06 | 149,88 | 146,18 | 774.950 |
| 04 Gen 2025 | 146,69 | 6,70 | 4,79% | 140,99 | 147,90 | 140,99 | 1.151.598 |
| 03 Gen 2025 | 139,99 | 3,85 | 2,83% | 135,97 | 141,50 | 135,785 | 1.049.613 |
| 01 Gen 2025 | 136,14 | 0,34 | 0,25% | 136,82 | 136,98 | 135,3501 | 559.244 |
| 31 Dic 2024 | 135,80 | 0,07 | 0,05% | 133,71 | 136,65 | 132,18 | 439.752 |
| 28 Dic 2024 | 135,73 | -2,77 | -2,00% | 137,25 | 138,26 | 134,29 | 273.252 |
| 27 Dic 2024 | 138,50 | 0,08 | 0,06% | 137,70 | 138,83 | 137,22 | 283.827 |
| 24 Dic 2024 | 138,42 | 0,20 | 0,14% | 139,04 | 140,06 | 137,40 | 255.865 |
| 24 Dic 2024 | 138,22 | 1,66 | 1,22% | 136,00 | 138,59 | 135,4275 | 683.397 |
| 21 Dic 2024 | 136,56 | 4,49 | 3,40% | 130,54 | 139,045 | 130,32 | 3.216.134 |
| 20 Dic 2024 | 132,07 | 1,36 | 1,04% | 133,34 | 135,90 | 130,47 | 737.561 |
| 19 Dic 2024 | 130,71 | -5,83 | -4,27% | 137,46 | 139,65 | 129,88 | 919.211 |
| 18 Dic 2024 | 136,54 | -3,25 | -2,32% | 138,17 | 138,845 | 134,3901 | 685.458 |
| 17 Dic 2024 | 139,79 | 2,01 | 1,46% | 137,78 | 141,76 | 137,575 | 840.960 |
| 14 Dic 2024 | 137,78 | 0,36 | 0,26% | 137,51 | 139,01 | 136,31 | 474.404 |
| 13 Dic 2024 | 137,42 | -0,38 | -0,28% | 137,46 | 138,78 | 135,46 | 817.673 |
| 12 Dic 2024 | 137,80 | 4,94 | 3,72% | 136,07 | 138,66 | 134,00 | 857.825 |
| 11 Dic 2024 | 132,86 | -0,94 | -0,70% | 133,19 | 135,1035 | 132,235 | 944.828 |
| 10 Dic 2024 | 133,80 | -8,12 | -5,72% | 142,02 | 142,25 | 133,75 | 1.101.246 |
| 07 Dic 2024 | 141,92 | 0,65 | 0,46% | 141,61 | 142,25 | 139,32 | 637.168 |
| 06 Dic 2024 | 141,27 | -1,80 | -1,26% | 143,23 | 143,23 | 140,38 | 832.607 |
| 05 Dic 2024 | 143,07 | -0,39 | -0,27% | 143,34 | 144,02 | 139,26 | 921.701 |
| 04 Dic 2024 | 143,46 | 1,41 | 0,99% | 142,27 | 144,02 | 141,795 | 811.972 |
| 03 Dic 2024 | 142,05 | -2,01 | -1,40% | 144,45 | 144,82 | 141,76 | 636.360 |
| 29 Nov 2024 | 144,06 | -0,49 | -0,34% | 146,30 | 147,85 | 143,88 | 557.516 |
|
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 |
