Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 187,94 | 1,75 | 0,94% | 187,32 | 188,53 | 185,01 | 535.012 |
| 06 Feb 2025 | 186,19 | 4,38 | 2,41% | 183,88 | 187,11 | 180,76 | 712.058 |
| 05 Feb 2025 | 181,81 | 0,77 | 0,43% | 181,68 | 182,45 | 179,10 | 447.057 |
| 04 Feb 2025 | 181,04 | -3,96 | -2,14% | 178,89 | 183,42 | 178,015 | 492.623 |
| 01 Feb 2025 | 185,00 | -4,39 | -2,32% | 189,36 | 189,36 | 183,64 | 679.051 |
| 31 Gen 2025 | 189,39 | 2,75 | 1,47% | 188,02 | 190,10 | 187,06 | 401.708 |
| 30 Gen 2025 | 186,64 | 1,88 | 1,02% | 184,14 | 187,98 | 184,14 | 574.716 |
| 29 Gen 2025 | 184,76 | 3,22 | 1,77% | 182,77 | 185,16 | 178,82 | 644.913 |
| 28 Gen 2025 | 181,54 | -16,44 | -8,30% | 191,05 | 191,06 | 181,22 | 1.063.086 |
| 25 Gen 2025 | 197,98 | -1,23 | -0,62% | 196,51 | 200,31 | 196,01 | 535.370 |
| 24 Gen 2025 | 199,21 | 0,00 | 0,00% | 199,21 | 199,21 | 199,21 | 0 |
| 23 Gen 2025 | 199,21 | 0,67 | 0,34% | 199,11 | 202,91 | 198,65 | 631.934 |
| 22 Gen 2025 | 198,54 | 6,93 | 3,62% | 194,27 | 199,28 | 193,75 | 586.351 |
| 18 Gen 2025 | 191,61 | -2,04 | -1,05% | 194,00 | 194,77 | 191,01 | 595.959 |
| 17 Gen 2025 | 193,65 | 4,04 | 2,13% | 191,00 | 194,52 | 190,02 | 509.376 |
| 16 Gen 2025 | 189,61 | 0,78 | 0,41% | 193,94 | 194,87 | 188,62 | 627.732 |
| 15 Gen 2025 | 188,83 | 6,97 | 3,83% | 184,46 | 189,62 | 182,86 | 731.006 |
| 14 Gen 2025 | 181,86 | 3,80 | 2,13% | 177,12 | 182,14 | 175,80 | 545.647 |
| 11 Gen 2025 | 178,06 | -5,37 | -2,93% | 179,57 | 180,9499 | 178,06 | 504.942 |
| 09 Gen 2025 | 183,43 | -0,69 | -0,37% | 182,22 | 183,88 | 179,525 | 554.926 |
| 08 Gen 2025 | 184,12 | 0,34 | 0,19% | 185,18 | 185,55 | 179,70 | 534.755 |
| 07 Gen 2025 | 183,78 | 2,35 | 1,30% | 184,00 | 186,819 | 182,88 | 603.687 |
| 04 Gen 2025 | 181,43 | 3,41 | 1,92% | 178,89 | 181,60 | 177,5102 | 534.672 |
| 03 Gen 2025 | 178,02 | -2,94 | -1,62% | 182,52 | 182,915 | 177,91 | 504.038 |
| 01 Gen 2025 | 180,96 | 2,06 | 1,15% | 179,20 | 183,02 | 178,04 | 900.994 |
| 31 Dic 2024 | 178,90 | 0,33 | 0,18% | 176,81 | 179,74 | 174,255 | 511.189 |
| 28 Dic 2024 | 178,57 | -1,46 | -0,81% | 178,78 | 180,44 | 176,845 | 361.303 |
| 27 Dic 2024 | 180,03 | -0,30 | -0,17% | 179,82 | 180,90 | 178,28 | 303.210 |
| 24 Dic 2024 | 180,33 | 1,31 | 0,73% | 179,96 | 180,635 | 178,1839 | 197.836 |
| 24 Dic 2024 | 179,02 | 0,93 | 0,52% | 178,41 | 180,135 | 176,65 | 458.027 |
| 21 Dic 2024 | 178,09 | 2,95 | 1,68% | 174,98 | 182,06 | 173,22 | 2.969.881 |
| 20 Dic 2024 | 175,14 | -0,56 | -0,32% | 177,69 | 179,87 | 173,58 | 728.926 |
| 19 Dic 2024 | 175,70 | -10,43 | -5,60% | 187,40 | 188,19 | 175,65 | 829.207 |
| 18 Dic 2024 | 186,13 | -3,42 | -1,80% | 188,31 | 190,00 | 184,52 | 830.825 |
| 17 Dic 2024 | 189,55 | -1,24 | -0,65% | 190,41 | 193,49 | 188,86 | 544.868 |
| 14 Dic 2024 | 190,79 | -2,11 | -1,09% | 192,20 | 192,57 | 188,79 | 797.612 |
| 13 Dic 2024 | 192,90 | -3,10 | -1,58% | 196,32 | 196,96 | 190,81 | 694.695 |
| 12 Dic 2024 | 196,00 | -1,66 | -0,84% | 199,57 | 200,33 | 194,60 | 659.789 |
| 11 Dic 2024 | 197,66 | -5,38 | -2,65% | 201,00 | 201,38 | 196,88 | 567.158 |
| 10 Dic 2024 | 203,04 | -3,63 | -1,76% | 206,63 | 208,00 | 201,77 | 487.112 |
| 07 Dic 2024 | 206,67 | -2,02 | -0,97% | 211,03 | 211,03 | 204,86 | 548.834 |
| 06 Dic 2024 | 208,69 | -2,37 | -1,12% | 212,10 | 212,10 | 208,49 | 208.087 |
| 05 Dic 2024 | 211,06 | -0,09 | -0,04% | 210,76 | 211,70 | 207,74 | 374.499 |
| 04 Dic 2024 | 211,15 | -0,92 | -0,43% | 213,52 | 213,52 | 209,63 | 374.897 |
| 03 Dic 2024 | 212,07 | 0,50 | 0,24% | 211,82 | 213,645 | 210,65 | 437.202 |
| 29 Nov 2024 | 211,57 | 3,24 | 1,56% | 209,50 | 212,77 | 209,50 | 262.496 |
| 28 Nov 2024 | 208,33 | -2,66 | -1,26% | 210,75 | 212,446 | 207,14 | 497.324 |
| 27 Nov 2024 | 210,99 | -2,20 | -1,03% | 211,51 | 212,22 | 207,88 | 570.143 |
| 26 Nov 2024 | 213,19 | 3,33 | 1,59% | 212,26 | 216,17 | 211,6501 | 728.643 |
| 23 Nov 2024 | 209,86 | 2,45 | 1,18% | 208,71 | 211,335 | 208,435 | 501.200 |
| 22 Nov 2024 | 207,41 | 5,57 | 2,76% | 200,80 | 209,5599 | 200,49 | 585.136 |
| 21 Nov 2024 | 201,84 | -2,68 | -1,31% | 204,34 | 204,825 | 201,12 | 624.179 |
| 20 Nov 2024 | 204,52 | 1,14 | 0,56% | 201,15 | 206,65 | 200,48 | 593.653 |
| 19 Nov 2024 | 203,38 | -0,87 | -0,43% | 203,90 | 205,12 | 202,83 | 790.435 |
| 16 Nov 2024 | 204,25 | -3,63 | -1,75% | 206,86 | 209,55 | 202,29 | 678.231 |
| 15 Nov 2024 | 207,88 | 0,83 | 0,40% | 207,81 | 213,75 | 206,955 | 797.797 |
| 14 Nov 2024 | 207,05 | 2,70 | 1,32% | 204,46 | 209,38 | 204,46 | 709.116 |
| 13 Nov 2024 | 204,35 | -5,04 | -2,41% | 208,17 | 208,59 | 204,07 | 530.219 |
| 12 Nov 2024 | 209,39 | 3,61 | 1,75% | 207,39 | 211,72 | 207,39 | 514.022 |
|
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 |
