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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 186,50 | 3,16 | 1,72% | 184,16 | 186,7357 | 181,56 | 49.218 |
| 07 Mar 2025 | 183,34 | 0,57 | 0,31% | 181,70 | 184,25 | 179,68 | 45.499 |
| 06 Mar 2025 | 182,77 | 2,85 | 1,58% | 179,94 | 183,22 | 179,7501 | 46.580 |
| 05 Mar 2025 | 179,92 | -1,48 | -0,82% | 179,47 | 182,76 | 178,10 | 48.596 |
| 04 Mar 2025 | 181,40 | -4,58 | -2,46% | 185,46 | 186,49 | 180,2001 | 45.414 |
| 01 Mar 2025 | 185,98 | 1,94 | 1,05% | 184,41 | 186,47 | 182,605 | 42.013 |
| 28 Feb 2025 | 184,04 | -2,79 | -1,49% | 186,13 | 186,57 | 183,08 | 41.592 |
| 27 Feb 2025 | 186,83 | -1,86 | -0,99% | 190,97 | 190,97 | 186,33 | 43.266 |
| 26 Feb 2025 | 188,69 | 0,98 | 0,52% | 188,99 | 190,325 | 186,545 | 58.109 |
| 25 Feb 2025 | 187,71 | -2,04 | -1,08% | 191,40 | 192,54 | 187,45 | 74.874 |
| 22 Feb 2025 | 189,75 | 2,95 | 1,58% | 189,40 | 190,71 | 186,22 | 90.737 |
| 21 Feb 2025 | 186,80 | -0,92 | -0,49% | 186,55 | 188,105 | 185,45 | 41.029 |
| 20 Feb 2025 | 187,72 | -2,03 | -1,07% | 187,32 | 190,38 | 186,57 | 47.170 |
| 19 Feb 2025 | 189,75 | 1,58 | 0,84% | 189,40 | 191,67 | 187,67 | 45.836 |
| 15 Feb 2025 | 188,17 | -2,06 | -1,08% | 190,15 | 192,405 | 188,04 | 39.937 |
| 14 Feb 2025 | 190,23 | 0,44 | 0,23% | 191,75 | 191,80 | 187,56 | 42.621 |
| 13 Feb 2025 | 189,79 | -4,21 | -2,17% | 189,73 | 193,35 | 189,60 | 69.065 |
| 12 Feb 2025 | 194,00 | -2,08 | -1,06% | 193,84 | 197,995 | 192,84 | 57.885 |
| 11 Feb 2025 | 196,08 | 3,79 | 1,97% | 192,72 | 196,44 | 191,615 | 51.632 |
| 08 Feb 2025 | 192,29 | -0,63 | -0,33% | 192,23 | 193,075 | 190,665 | 59.298 |
| 07 Feb 2025 | 192,92 | -2,84 | -1,45% | 197,18 | 197,18 | 190,69 | 65.523 |
| 06 Feb 2025 | 195,76 | 3,85 | 2,01% | 193,57 | 197,24 | 191,68 | 64.877 |
| 05 Feb 2025 | 191,91 | 3,88 | 2,06% | 187,98 | 193,98 | 186,06 | 94.197 |
| 04 Feb 2025 | 188,03 | 5,33 | 2,92% | 179,39 | 189,11 | 179,045 | 111.461 |
| 01 Feb 2025 | 182,70 | -3,86 | -2,07% | 193,00 | 193,00 | 179,75 | 161.334 |
| 31 Gen 2025 | 186,56 | 1,41 | 0,76% | 186,58 | 189,05 | 185,91 | 39.954 |
| 30 Gen 2025 | 185,15 | -1,80 | -0,96% | 186,57 | 189,01 | 184,52 | 24.053 |
| 29 Gen 2025 | 186,95 | -0,13 | -0,07% | 186,19 | 188,08 | 185,62 | 33.745 |
| 28 Gen 2025 | 187,08 | -3,75 | -1,97% | 190,25 | 190,65 | 186,49 | 37.695 |
| 25 Gen 2025 | 190,83 | -1,39 | -0,72% | 189,22 | 191,435 | 188,43 | 45.063 |
| 24 Gen 2025 | 192,22 | 0,00 | 0,00% | 192,22 | 192,22 | 192,22 | 0 |
| 23 Gen 2025 | 192,22 | -1,94 | -1,00% | 192,82 | 194,78 | 191,00 | 65.351 |
| 22 Gen 2025 | 194,16 | 3,53 | 1,85% | 193,06 | 194,945 | 191,29 | 46.922 |
| 18 Gen 2025 | 190,63 | 4,16 | 2,23% | 189,19 | 191,09 | 187,33 | 46.003 |
| 17 Gen 2025 | 186,47 | 0,97 | 0,52% | 184,53 | 187,055 | 184,53 | 33.932 |
| 16 Gen 2025 | 185,50 | 2,54 | 1,39% | 187,29 | 187,40 | 183,28 | 43.341 |
| 15 Gen 2025 | 182,96 | 4,00 | 2,24% | 179,86 | 183,36 | 179,46 | 42.098 |
| 14 Gen 2025 | 178,96 | 1,51 | 0,85% | 175,00 | 178,96 | 175,00 | 46.893 |
| 11 Gen 2025 | 177,45 | -6,71 | -3,64% | 180,33 | 181,40 | 176,9091 | 33.556 |
| 09 Gen 2025 | 184,16 | 0,00 | 0,00% | 182,95 | 184,5668 | 182,15 | 31.999 |
| 08 Gen 2025 | 184,16 | -2,98 | -1,59% | 188,63 | 188,63 | 182,98 | 41.569 |
| 07 Gen 2025 | 187,14 | -2,58 | -1,36% | 189,94 | 192,98 | 186,12 | 71.461 |
| 04 Gen 2025 | 189,72 | 1,41 | 0,75% | 188,80 | 189,91 | 187,40 | 64.975 |
| 03 Gen 2025 | 188,31 | 1,32 | 0,71% | 187,83 | 189,42 | 185,205 | 62.358 |
| 01 Gen 2025 | 186,99 | -0,45 | -0,24% | 188,27 | 188,5777 | 186,84 | 25.580 |
| 31 Dic 2024 | 187,44 | -1,79 | -0,95% | 187,15 | 188,815 | 185,95 | 25.877 |
| 28 Dic 2024 | 189,23 | -3,46 | -1,80% | 190,87 | 192,79 | 187,27 | 30.317 |
| 27 Dic 2024 | 192,69 | 0,83 | 0,43% | 191,89 | 193,07 | 190,24 | 24.270 |
| 24 Dic 2024 | 191,86 | 2,87 | 1,52% | 188,99 | 192,38 | 187,74 | 16.475 |
| 24 Dic 2024 | 188,99 | -1,00 | -0,53% | 189,30 | 190,97 | 188,355 | 43.562 |
| 21 Dic 2024 | 189,99 | -2,00 | -1,04% | 190,47 | 197,00 | 188,49 | 272.304 |
| 20 Dic 2024 | 191,99 | 0,10 | 0,05% | 192,75 | 197,65 | 190,36 | 69.832 |
| 19 Dic 2024 | 191,89 | -8,61 | -4,29% | 200,30 | 203,12 | 190,71 | 59.447 |
| 18 Dic 2024 | 200,50 | -3,37 | -1,65% | 204,09 | 204,09 | 198,395 | 39.222 |
| 17 Dic 2024 | 203,87 | 0,83 | 0,41% | 203,16 | 205,11 | 203,15 | 55.516 |
| 14 Dic 2024 | 203,04 | -2,86 | -1,39% | 204,18 | 206,75 | 201,55 | 47.856 |
| 13 Dic 2024 | 205,90 | -3,34 | -1,60% | 209,67 | 210,03 | 205,67 | 51.128 |
| 12 Dic 2024 | 209,24 | 2,34 | 1,13% | 209,99 | 212,65 | 207,92 | 58.031 |
| 11 Dic 2024 | 206,90 | 1,95 | 0,95% | 205,40 | 209,945 | 203,61 | 41.217 |
| 10 Dic 2024 | 204,95 | 0,91 | 0,45% | 204,60 | 208,53 | 204,60 | 31.194 |
|
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 |
