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 | 147,45 | -1,52 | -1,02% | 149,21 | 149,82 | 146,23 | 3.306.741 |
| 07 Mar 2025 | 148,97 | -5,88 | -3,80% | 153,28 | 154,00 | 148,79 | 3.743.613 |
| 06 Mar 2025 | 154,85 | 0,95 | 0,62% | 152,28 | 155,52 | 152,28 | 2.390.994 |
| 05 Mar 2025 | 153,90 | -2,96 | -1,89% | 157,31 | 158,55 | 153,36 | 3.028.811 |
| 04 Mar 2025 | 156,86 | 3,35 | 2,18% | 153,59 | 157,165 | 152,51 | 3.437.514 |
| 01 Mar 2025 | 153,51 | 1,99 | 1,31% | 152,91 | 153,8999 | 150,70 | 5.298.877 |
| 28 Feb 2025 | 151,52 | 0,87 | 0,58% | 150,57 | 152,185 | 149,98 | 2.149.243 |
| 27 Feb 2025 | 150,65 | -1,09 | -0,72% | 152,01 | 152,43 | 149,8158 | 2.044.578 |
| 26 Feb 2025 | 151,74 | 1,10 | 0,73% | 150,35 | 152,59 | 149,44 | 3.163.432 |
| 25 Feb 2025 | 150,64 | 2,06 | 1,39% | 148,92 | 151,77 | 148,83 | 2.320.875 |
| 22 Feb 2025 | 148,58 | -1,74 | -1,16% | 150,33 | 151,078 | 147,29 | 3.988.064 |
| 21 Feb 2025 | 150,32 | 0,61 | 0,41% | 149,13 | 151,07 | 148,79 | 3.368.054 |
| 20 Feb 2025 | 149,71 | -1,09 | -0,72% | 150,72 | 150,7808 | 149,28 | 2.342.480 |
| 19 Feb 2025 | 150,80 | 0,83 | 0,55% | 149,96 | 152,81 | 149,90 | 3.132.016 |
| 15 Feb 2025 | 149,97 | -1,47 | -0,97% | 151,59 | 151,785 | 149,06 | 1.878.569 |
| 14 Feb 2025 | 151,44 | 4,94 | 3,37% | 146,85 | 151,96 | 146,60 | 4.221.920 |
| 13 Feb 2025 | 146,50 | 3,10 | 2,16% | 144,55 | 148,50 | 142,00 | 3.815.229 |
| 12 Feb 2025 | 143,40 | 0,29 | 0,20% | 142,32 | 143,58 | 141,59 | 2.555.853 |
| 11 Feb 2025 | 143,11 | 0,52 | 0,36% | 142,66 | 143,8419 | 140,8023 | 2.061.728 |
| 08 Feb 2025 | 142,59 | 0,20 | 0,14% | 143,49 | 143,49 | 142,31 | 1.999.369 |
| 07 Feb 2025 | 142,39 | 0,20 | 0,14% | 143,60 | 143,60 | 141,69 | 3.072.667 |
| 06 Feb 2025 | 142,19 | 3,33 | 2,40% | 140,32 | 142,85 | 139,38 | 2.057.141 |
| 05 Feb 2025 | 138,86 | -1,52 | -1,08% | 139,575 | 140,22 | 137,79 | 2.581.983 |
| 04 Feb 2025 | 140,38 | 3,90 | 2,86% | 136,00 | 140,59 | 135,75 | 3.247.021 |
| 01 Feb 2025 | 136,48 | -0,70 | -0,51% | 137,10 | 137,88 | 136,03 | 1.579.203 |
| 31 Gen 2025 | 137,18 | 2,25 | 1,67% | 136,69 | 138,32 | 136,11 | 1.906.678 |
| 30 Gen 2025 | 134,93 | -2,22 | -1,62% | 137,15 | 138,12 | 134,30 | 1.780.001 |
| 29 Gen 2025 | 137,15 | -1,30 | -0,94% | 138,36 | 139,90 | 136,49 | 1.985.191 |
| 28 Gen 2025 | 138,45 | 1,70 | 1,24% | 136,58 | 139,29 | 136,295 | 3.015.072 |
| 25 Gen 2025 | 136,75 | 5,60 | 4,27% | 132,00 | 137,58 | 131,865 | 3.480.032 |
| 24 Gen 2025 | 131,15 | 0,00 | 0,00% | 131,15 | 131,15 | 131,15 | 0 |
| 23 Gen 2025 | 131,15 | -2,52 | -1,89% | 133,59 | 133,59 | 131,08 | 3.353.784 |
| 22 Gen 2025 | 133,67 | 4,33 | 3,35% | 129,99 | 134,25 | 129,86 | 3.512.684 |
| 18 Gen 2025 | 129,34 | 0,61 | 0,47% | 129,11 | 129,68 | 128,35 | 2.720.448 |
| 17 Gen 2025 | 128,73 | 2,14 | 1,69% | 126,68 | 128,81 | 126,50 | 1.732.920 |
| 16 Gen 2025 | 126,59 | -0,28 | -0,22% | 128,93 | 129,43 | 125,8118 | 2.525.329 |
| 15 Gen 2025 | 126,87 | 1,15 | 0,91% | 125,74 | 127,00 | 125,70 | 1.844.377 |
| 14 Gen 2025 | 125,72 | 0,94 | 0,75% | 124,50 | 125,91 | 124,19 | 2.389.523 |
| 11 Gen 2025 | 124,78 | -1,70 | -1,34% | 125,45 | 126,27 | 123,11 | 3.074.520 |
| 09 Gen 2025 | 126,48 | 2,24 | 1,80% | 124,565 | 127,18 | 124,01 | 2.329.262 |
| 08 Gen 2025 | 124,24 | 0,19 | 0,15% | 125,215 | 125,58 | 123,66 | 2.547.070 |
| 07 Gen 2025 | 124,05 | -1,77 | -1,41% | 125,48 | 126,32 | 123,77 | 2.109.599 |
| 04 Gen 2025 | 125,82 | 1,10 | 0,88% | 124,71 | 126,175 | 124,46 | 2.410.278 |
| 03 Gen 2025 | 124,72 | -1,31 | -1,04% | 125,829 | 126,11 | 123,57 | 1.684.061 |
| 01 Gen 2025 | 126,03 | 1,11 | 0,89% | 125,94 | 126,27 | 124,75 | 2.645.400 |
| 31 Dic 2024 | 124,92 | -0,08 | -0,06% | 124,35 | 125,22 | 123,48 | 1.251.053 |
| 28 Dic 2024 | 125,00 | -1,39 | -1,10% | 125,81 | 126,43 | 124,71 | 2.594.258 |
| 27 Dic 2024 | 126,39 | -0,20 | -0,16% | 125,60 | 126,87 | 125,60 | 1.078.477 |
| 24 Dic 2024 | 126,59 | 0,97 | 0,77% | 125,02 | 126,89 | 125,02 | 1.074.766 |
| 24 Dic 2024 | 125,62 | 0,98 | 0,79% | 124,77 | 126,02 | 124,02 | 1.868.185 |
| 21 Dic 2024 | 124,64 | 0,86 | 0,69% | 124,28 | 126,60 | 123,25 | 10.126.841 |
| 20 Dic 2024 | 123,78 | -1,81 | -1,44% | 127,01 | 127,70 | 123,66 | 4.576.322 |
| 19 Dic 2024 | 125,59 | -3,64 | -2,82% | 129,09 | 129,94 | 125,40 | 4.078.918 |
| 18 Dic 2024 | 129,23 | 0,53 | 0,41% | 128,01 | 131,02 | 127,7201 | 3.461.065 |
| 17 Dic 2024 | 128,70 | -0,42 | -0,33% | 129,495 | 130,49 | 128,66 | 2.198.056 |
| 14 Dic 2024 | 129,12 | 0,68 | 0,53% | 128,905 | 129,65 | 127,90 | 1.933.399 |
| 13 Dic 2024 | 128,44 | -0,15 | -0,12% | 128,905 | 130,22 | 128,44 | 1.793.614 |
| 12 Dic 2024 | 128,59 | -0,68 | -0,53% | 128,96 | 129,41 | 127,98 | 2.224.775 |
| 11 Dic 2024 | 129,27 | -0,18 | -0,14% | 129,46 | 131,01 | 128,81 | 2.550.016 |
|
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 |
