Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 158,76 | 4,56 | 2,96% | 152,81 | 158,84 | 152,81 | 724.011 |
| 07 Mar 2025 | 154,20 | -0,29 | -0,19% | 152,78 | 155,34 | 152,23 | 641.713 |
| 06 Mar 2025 | 154,49 | -0,19 | -0,12% | 154,55 | 155,88 | 152,99 | 589.413 |
| 05 Mar 2025 | 154,68 | -0,14 | -0,09% | 152,66 | 156,64 | 151,00 | 1.115.138 |
| 04 Mar 2025 | 154,82 | -2,28 | -1,45% | 157,82 | 158,13 | 154,475 | 671.701 |
| 01 Mar 2025 | 157,10 | -0,62 | -0,39% | 157,32 | 158,62 | 155,50 | 617.830 |
| 28 Feb 2025 | 157,72 | -0,15 | -0,10% | 157,54 | 158,60 | 156,71 | 513.250 |
| 27 Feb 2025 | 157,87 | -0,13 | -0,08% | 158,76 | 160,62 | 157,47 | 643.415 |
| 26 Feb 2025 | 158,00 | 9,71 | 6,55% | 160,51 | 161,63 | 156,24 | 1.139.093 |
| 25 Feb 2025 | 148,29 | -2,21 | -1,47% | 150,49 | 151,07 | 148,23 | 427.993 |
| 22 Feb 2025 | 150,50 | -2,38 | -1,56% | 153,30 | 153,38 | 148,995 | 514.129 |
| 21 Feb 2025 | 152,88 | -1,78 | -1,15% | 154,84 | 155,11 | 151,36 | 347.227 |
| 20 Feb 2025 | 154,66 | -4,71 | -2,96% | 158,70 | 158,70 | 152,07 | 582.859 |
| 19 Feb 2025 | 159,37 | 4,68 | 3,03% | 154,67 | 159,42 | 154,57 | 561.740 |
| 15 Feb 2025 | 154,69 | -0,43 | -0,28% | 156,05 | 156,30 | 152,89 | 595.239 |
| 14 Feb 2025 | 155,12 | 4,23 | 2,80% | 150,06 | 155,40 | 149,8232 | 521.478 |
| 13 Feb 2025 | 150,89 | -3,94 | -2,54% | 153,23 | 154,64 | 150,85 | 536.297 |
| 12 Feb 2025 | 154,83 | 0,53 | 0,34% | 152,65 | 156,72 | 149,69 | 976.824 |
| 11 Feb 2025 | 154,30 | 2,22 | 1,46% | 152,71 | 154,81 | 150,1575 | 832.081 |
| 08 Feb 2025 | 152,08 | 0,15 | 0,10% | 152,00 | 153,895 | 146,03 | 1.433.681 |
| 07 Feb 2025 | 151,93 | -34,85 | -18,66% | 162,00 | 168,69 | 149,295 | 2.233.187 |
| 06 Feb 2025 | 186,78 | 2,72 | 1,48% | 185,23 | 187,44 | 184,34 | 515.487 |
| 05 Feb 2025 | 184,06 | 2,00 | 1,10% | 182,68 | 184,64 | 181,83 | 336.959 |
| 04 Feb 2025 | 182,06 | -1,83 | -1,00% | 181,04 | 183,44 | 179,35 | 389.497 |
| 01 Feb 2025 | 183,89 | -2,41 | -1,29% | 186,34 | 186,35 | 183,02 | 337.829 |
| 31 Gen 2025 | 186,30 | 3,44 | 1,88% | 184,34 | 188,70 | 184,145 | 341.822 |
| 30 Gen 2025 | 182,86 | 1,36 | 0,75% | 181,00 | 183,49 | 180,90 | 320.461 |
| 29 Gen 2025 | 181,50 | -2,60 | -1,41% | 182,73 | 183,815 | 180,97 | 268.235 |
| 28 Gen 2025 | 184,10 | 2,60 | 1,43% | 182,00 | 185,46 | 181,635 | 379.377 |
| 25 Gen 2025 | 181,50 | -1,32 | -0,72% | 182,10 | 183,90 | 180,55 | 335.800 |
| 24 Gen 2025 | 182,82 | 0,00 | 0,00% | 182,82 | 182,82 | 182,82 | 0 |
| 23 Gen 2025 | 182,82 | -0,62 | -0,34% | 182,74 | 183,36 | 180,605 | 318.196 |
| 22 Gen 2025 | 183,44 | -0,35 | -0,19% | 184,79 | 185,4367 | 181,65 | 296.826 |
| 18 Gen 2025 | 183,79 | 0,07 | 0,04% | 183,87 | 185,82 | 183,20 | 304.658 |
| 17 Gen 2025 | 183,72 | 3,98 | 2,21% | 179,38 | 184,26 | 179,38 | 411.171 |
| 16 Gen 2025 | 179,74 | 2,06 | 1,16% | 180,68 | 181,94 | 179,59 | 508.766 |
| 15 Gen 2025 | 177,68 | 2,41 | 1,38% | 176,17 | 179,3599 | 174,37 | 543.270 |
| 14 Gen 2025 | 175,27 | 4,95 | 2,91% | 168,75 | 175,40 | 168,75 | 576.025 |
| 11 Gen 2025 | 170,32 | -4,51 | -2,58% | 173,02 | 173,1845 | 169,23 | 308.409 |
| 09 Gen 2025 | 174,83 | -2,40 | -1,35% | 175,07 | 176,0159 | 171,84 | 407.757 |
| 08 Gen 2025 | 177,23 | -1,09 | -0,61% | 179,67 | 180,44 | 176,2431 | 295.016 |
| 07 Gen 2025 | 178,32 | 1,32 | 0,75% | 177,72 | 181,94 | 177,52 | 397.977 |
| 04 Gen 2025 | 177,00 | 1,90 | 1,09% | 176,08 | 177,565 | 174,055 | 261.348 |
| 03 Gen 2025 | 175,10 | -0,22 | -0,13% | 177,21 | 179,25 | 174,45 | 302.531 |
| 01 Gen 2025 | 175,32 | 4,64 | 2,72% | 171,01 | 176,99 | 170,70 | 455.614 |
| 31 Dic 2024 | 170,68 | -2,37 | -1,37% | 171,04 | 171,52 | 169,00 | 277.333 |
| 28 Dic 2024 | 173,05 | -1,67 | -0,96% | 173,75 | 175,03 | 171,62 | 199.589 |
| 27 Dic 2024 | 174,72 | 3,05 | 1,78% | 171,13 | 175,19 | 169,88 | 274.248 |
| 24 Dic 2024 | 171,67 | 0,68 | 0,40% | 171,64 | 172,415 | 170,55 | 88.936 |
| 24 Dic 2024 | 170,99 | 1,60 | 0,94% | 168,97 | 171,08 | 167,31 | 283.146 |
| 21 Dic 2024 | 169,39 | 1,94 | 1,16% | 166,41 | 170,58 | 166,41 | 1.006.605 |
| 20 Dic 2024 | 167,45 | -0,45 | -0,27% | 168,90 | 169,47 | 166,10 | 333.956 |
| 19 Dic 2024 | 167,90 | -5,89 | -3,39% | 173,57 | 175,00 | 167,65 | 379.063 |
| 18 Dic 2024 | 173,79 | -3,48 | -1,96% | 175,15 | 177,92 | 173,42 | 571.432 |
| 17 Dic 2024 | 177,27 | 1,07 | 0,61% | 175,57 | 179,01 | 175,08 | 353.546 |
| 14 Dic 2024 | 176,20 | -1,91 | -1,07% | 177,57 | 177,84 | 174,85 | 553.921 |
| 13 Dic 2024 | 178,11 | -0,69 | -0,39% | 179,18 | 179,4173 | 177,62 | 380.376 |
| 12 Dic 2024 | 178,80 | -0,14 | -0,08% | 179,20 | 180,2183 | 177,57 | 382.476 |
| 11 Dic 2024 | 178,94 | -4,03 | -2,20% | 183,57 | 183,57 | 178,34 | 370.354 |
| 10 Dic 2024 | 182,97 | -0,04 | -0,02% | 184,49 | 185,69 | 182,39 | 558.943 |
|
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 |
