Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 156,11 | 6,28 | 4,19% | 151,24 | 156,498 | 150,7694 | 4.151.861 |
| 13 Mar 2025 | 149,83 | -2,54 | -1,67% | 149,95 | 151,30 | 146,14 | 5.220.481 |
| 12 Mar 2025 | 152,37 | 2,47 | 1,65% | 155,38 | 155,845 | 151,00 | 6.261.252 |
| 11 Mar 2025 | 149,90 | 2,31 | 1,57% | 146,95 | 155,48 | 146,00 | 7.542.173 |
| 10 Mar 2025 | 147,59 | -11,32 | -7,12% | 151,90 | 152,6499 | 146,55 | 12.141.388 |
| 08 Mar 2025 | 158,91 | 2,69 | 1,72% | 156,25 | 159,88 | 148,49 | 10.954.978 |
| 07 Mar 2025 | 156,22 | -21,09 | -11,89% | 167,50 | 171,0671 | 155,89 | 11.739.365 |
| 06 Mar 2025 | 177,31 | 3,71 | 2,14% | 174,46 | 177,77 | 170,02 | 4.438.108 |
| 05 Mar 2025 | 173,60 | -0,05 | -0,03% | 171,75 | 176,64 | 165,80 | 6.992.446 |
| 04 Mar 2025 | 173,65 | -3,45 | -1,95% | 178,70 | 180,95 | 173,0559 | 5.968.481 |
| 01 Mar 2025 | 177,10 | 3,41 | 1,96% | 172,00 | 177,26 | 170,57 | 8.802.010 |
| 28 Feb 2025 | 173,69 | 7,50 | 4,51% | 187,01 | 187,95 | 173,59 | 20.566.209 |
| 27 Feb 2025 | 166,19 | 1,99 | 1,21% | 166,50 | 170,005 | 164,80 | 12.804.270 |
| 26 Feb 2025 | 164,20 | -6,72 | -3,93% | 168,82 | 169,96 | 160,66 | 7.150.242 |
| 25 Feb 2025 | 170,92 | -6,97 | -3,92% | 177,55 | 177,84 | 167,302 | 6.478.552 |
| 22 Feb 2025 | 177,89 | -7,07 | -3,82% | 184,90 | 185,93 | 176,3501 | 5.360.426 |
| 21 Feb 2025 | 184,96 | -1,60 | -0,86% | 186,36 | 186,36 | 178,55 | 5.418.948 |
| 20 Feb 2025 | 186,56 | -6,22 | -3,23% | 189,99 | 192,00 | 186,19 | 5.094.192 |
| 19 Feb 2025 | 192,78 | 5,18 | 2,76% | 193,60 | 194,40 | 189,09 | 7.300.754 |
| 15 Feb 2025 | 187,60 | -5,06 | -2,63% | 192,86 | 193,00 | 184,07 | 5.809.633 |
| 14 Feb 2025 | 192,66 | 5,43 | 2,90% | 187,11 | 192,77 | 185,1959 | 5.752.908 |
| 13 Feb 2025 | 187,23 | 3,68 | 2,00% | 180,69 | 188,02 | 178,52 | 4.554.646 |
| 12 Feb 2025 | 183,55 | -2,57 | -1,38% | 184,50 | 186,31 | 182,17 | 3.224.246 |
| 11 Feb 2025 | 186,12 | 2,09 | 1,14% | 186,50 | 188,88 | 184,75 | 4.483.458 |
| 08 Feb 2025 | 184,03 | -2,34 | -1,26% | 187,73 | 189,49 | 183,61 | 4.461.964 |
| 07 Feb 2025 | 186,37 | -2,56 | -1,35% | 189,53 | 190,00 | 185,69 | 3.718.788 |
| 06 Feb 2025 | 188,93 | -0,18 | -0,10% | 184,10 | 188,93 | 181,68 | 4.967.516 |
| 05 Feb 2025 | 189,11 | 6,57 | 3,60% | 186,00 | 190,9199 | 184,41 | 6.931.704 |
| 04 Feb 2025 | 182,54 | 1,03 | 0,57% | 176,91 | 184,50 | 175,25 | 4.093.777 |
| 01 Feb 2025 | 181,51 | 2,22 | 1,24% | 183,00 | 185,87 | 180,8722 | 4.710.396 |
| 31 Gen 2025 | 179,29 | -3,59 | -1,96% | 179,00 | 180,86 | 176,22 | 6.438.266 |
| 30 Gen 2025 | 182,88 | -5,14 | -2,73% | 184,50 | 185,00 | 181,25 | 5.199.110 |
| 29 Gen 2025 | 188,02 | 12,50 | 7,12% | 179,03 | 188,4299 | 177,05 | 8.469.288 |
| 28 Gen 2025 | 175,52 | 1,40 | 0,80% | 171,58 | 181,77 | 171,54 | 7.232.362 |
| 25 Gen 2025 | 174,12 | -3,37 | -1,90% | 176,49 | 176,88 | 172,89 | 2.932.248 |
| 24 Gen 2025 | 177,49 | 0,00 | 0,00% | 177,49 | 177,49 | 177,49 | 0 |
| 23 Gen 2025 | 177,49 | 3,96 | 2,28% | 175,65 | 177,60 | 173,20 | 4.820.389 |
| 22 Gen 2025 | 173,53 | 2,74 | 1,60% | 173,16 | 176,18 | 172,35 | 5.171.915 |
| 18 Gen 2025 | 170,79 | 3,15 | 1,88% | 172,51 | 172,99 | 169,2501 | 4.157.821 |
| 17 Gen 2025 | 167,64 | 1,93 | 1,16% | 166,79 | 170,67 | 164,3912 | 4.512.020 |
| 16 Gen 2025 | 165,71 | 2,30 | 1,41% | 168,25 | 170,42 | 165,59 | 7.007.582 |
| 15 Gen 2025 | 163,41 | 0,98 | 0,60% | 164,84 | 170,20 | 162,48 | 6.336.993 |
| 14 Gen 2025 | 162,43 | -0,03 | -0,02% | 160,27 | 164,31 | 158,60 | 4.397.322 |
| 11 Gen 2025 | 162,46 | 1,43 | 0,89% | 161,115 | 165,45 | 160,63 | 5.804.361 |
| 09 Gen 2025 | 161,03 | 2,19 | 1,38% | 158,975 | 162,58 | 156,70 | 5.312.437 |
| 08 Gen 2025 | 158,84 | -4,24 | -2,60% | 167,08 | 167,9133 | 157,04 | 6.465.233 |
| 07 Gen 2025 | 163,08 | 0,86 | 0,53% | 165,30 | 166,25 | 162,42 | 3.959.393 |
| 04 Gen 2025 | 162,22 | 4,71 | 2,99% | 159,9475 | 162,675 | 158,14 | 3.309.491 |
| 03 Gen 2025 | 157,51 | 3,10 | 2,01% | 157,05 | 160,34 | 154,96 | 3.345.903 |
| 01 Gen 2025 | 154,41 | -0,56 | -0,36% | 155,95 | 156,39 | 153,38 | 2.976.650 |
| 31 Dic 2024 | 154,97 | -3,68 | -2,32% | 155,36 | 156,6842 | 153,12 | 3.661.819 |
| 28 Dic 2024 | 158,65 | -4,83 | -2,95% | 162,81 | 162,81 | 157,2569 | 3.994.398 |
| 27 Dic 2024 | 163,48 | 0,42 | 0,26% | 162,43 | 164,93 | 161,315 | 2.688.847 |
| 24 Dic 2024 | 163,06 | 1,62 | 1,00% | 162,11 | 163,69 | 161,21 | 1.754.306 |
| 24 Dic 2024 | 161,44 | -4,85 | -2,92% | 165,31 | 165,971 | 160,86 | 5.675.461 |
| 21 Dic 2024 | 166,29 | 2,08 | 1,27% | 162,00 | 168,94 | 161,6001 | 5.213.579 |
| 20 Dic 2024 | 164,21 | 1,62 | 1,00% | 164,32 | 165,60 | 160,65 | 5.663.342 |
| 19 Dic 2024 | 162,59 | -8,22 | -4,81% | 170,27 | 170,37 | 160,76 | 5.095.111 |
| 18 Dic 2024 | 170,81 | -1,66 | -0,96% | 171,00 | 172,65 | 169,244 | 5.071.459 |
| 17 Dic 2024 | 172,47 | 4,80 | 2,86% | 168,53 | 173,40 | 167,81 | 6.527.303 |
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 |
