Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 203,07 | -10,36 | -4,85% | 212,59 | 218,79 | 192,05 | 1.560.135,00 |
| 02 Feb 2025 | 213,43 | -18,34 | -7,91% | 231,33 | 234,15 | 213,00 | 687.102,00 |
| 01 Feb 2025 | 231,77 | -6,89 | -2,89% | 238,73 | 241,82 | 228,24 | 617.392,00 |
| 31 Gen 2025 | 238,66 | 10,74 | 4,71% | 228,77 | 244,69 | 226,85 | 727.164,00 |
| 30 Gen 2025 | 227,92 | -7,14 | -3,04% | 227,14 | 238,42 | 222,66 | 888.159,00 |
| 29 Gen 2025 | 235,06 | 0,00 | 0,00% | 235,06 | 235,06 | 235,06 | 0,00 |
| 28 Gen 2025 | 235,06 | -5,64 | -2,34% | 238,43 | 242,65 | 220,86 | 2.175.956,00 |
| 27 Gen 2025 | 240,70 | -15,42 | -6,02% | 255,49 | 260,07 | 240,30 | 710.701,00 |
| 26 Gen 2025 | 256,12 | 2,73 | 1,08% | 253,18 | 260,79 | 246,29 | 1.032.323,00 |
| 25 Gen 2025 | 253,39 | 0,390 | 0,15% | 253,96 | 270,22 | 247,23 | 1.430.181,00 |
| 24 Gen 2025 | 253,00 | 2,50 | 1,00% | 257,85 | 258,43 | 242,17 | 1.621.023,00 |
| 23 Gen 2025 | 250,50 | 0,00 | 0,00% | 250,50 | 250,50 | 250,50 | 0,00 |
| 22 Gen 2025 | 250,50 | 8,68 | 3,59% | 243,08 | 260,00 | 230,36 | 1.797.874,00 |
| 21 Gen 2025 | 241,82 | -13,93 | -5,45% | 253,77 | 273,40 | 230,00 | 4.960.874,00 |
| 20 Gen 2025 | 255,75 | -6,29 | -2,40% | 261,05 | 295,90 | 239,50 | 6.451.932,00 |
| 19 Gen 2025 | 262,04 | 42,59 | 19,41% | 219,61 | 270,79 | 217,30 | 4.725.363,00 |
| 18 Gen 2025 | 219,45 | 8,30 | 3,93% | 211,68 | 222,15 | 209,85 | 841.972,00 |
| 17 Gen 2025 | 211,15 | 5,29 | 2,57% | 206,02 | 217,13 | 198,45 | 1.037.425,00 |
| 16 Gen 2025 | 205,86 | 18,45 | 9,84% | 187,57 | 206,00 | 185,86 | 801.893,00 |
| 15 Gen 2025 | 187,41 | 4,70 | 2,57% | 182,71 | 190,19 | 181,87 | 655.567,00 |
| 14 Gen 2025 | 182,71 | -5,84 | -3,10% | 188,86 | 191,97 | 168,28 | 1.337.141,00 |
| 13 Gen 2025 | 188,55 | 0,550 | 0,29% | 188,10 | 191,00 | 185,16 | 273.610,00 |
| 12 Gen 2025 | 188,00 | 0,400 | 0,21% | 187,91 | 191,91 | 184,10 | 342.376,00 |
| 11 Gen 2025 | 187,60 | 2,41 | 1,30% | 185,62 | 193,10 | 183,52 | 731.291,00 |
| 10 Gen 2025 | 185,19 | -12,38 | -6,27% | 197,20 | 199,05 | 182,01 | 677.062,00 |
| 09 Gen 2025 | 197,57 | -4,69 | -2,32% | 202,67 | 203,30 | 188,35 | 1.110.826,00 |
| 08 Gen 2025 | 202,26 | -16,04 | -7,35% | 218,08 | 219,12 | 201,75 | 984.765,00 |
| 07 Gen 2025 | 218,30 | 5,04 | 2,36% | 213,75 | 223,19 | 211,56 | 596.062,00 |
| 06 Gen 2025 | 213,26 | -3,29 | -1,52% | 216,64 | 219,00 | 211,44 | 411.519,00 |
| 05 Gen 2025 | 216,55 | -1,38 | -0,63% | 217,71 | 218,15 | 213,54 | 338.719,00 |
| 04 Gen 2025 | 217,93 | 9,84 | 4,73% | 208,15 | 219,80 | 205,61 | 604.505,00 |
| 03 Gen 2025 | 208,09 | 13,83 | 7,12% | 194,49 | 210,57 | 193,43 | 911.249,00 |
| 02 Gen 2025 | 194,26 | 4,83 | 2,55% | 189,78 | 195,30 | 188,00 | 323.124,00 |
| 01 Gen 2025 | 189,43 | -1,97 | -1,03% | 191,56 | 199,25 | 187,98 | 537.613,00 |
| 31 Dic 2024 | 191,40 | 1,42 | 0,75% | 189,29 | 196,42 | 185,92 | 480.286,00 |
| 30 Dic 2024 | 189,98 | -5,44 | -2,78% | 195,37 | 197,69 | 188,53 | 413.058,00 |
| 29 Dic 2024 | 195,42 | 11,27 | 6,12% | 184,46 | 196,07 | 183,84 | 356.472,00 |
| 28 Dic 2024 | 184,15 | -4,30 | -2,28% | 188,69 | 194,51 | 182,76 | 518.751,00 |
| 27 Dic 2024 | 188,45 | -9,04 | -4,58% | 197,75 | 199,70 | 186,62 | 541.391,00 |
| 26 Dic 2024 | 197,49 | 0,470 | 0,24% | 196,98 | 201,88 | 195,00 | 487.258,00 |
| 25 Dic 2024 | 197,02 | 7,16 | 3,77% | 190,11 | 199,02 | 186,11 | 674.358,00 |
| 24 Dic 2024 | 189,86 | 9,29 | 5,14% | 180,51 | 193,46 | 176,50 | 930.914,00 |
| 23 Dic 2024 | 180,57 | -0,410 | -0,23% | 180,70 | 187,87 | 176,89 | 611.709,00 |
| 22 Dic 2024 | 180,98 | -13,44 | -6,91% | 194,65 | 201,97 | 178,44 | 1.074.580,00 |
| 21 Dic 2024 | 194,42 | 0,390 | 0,20% | 194,10 | 199,76 | 175,23 | 1.948.362,00 |
| 20 Dic 2024 | 194,03 | -12,61 | -6,10% | 206,76 | 212,13 | 187,00 | 1.720.762,00 |
| 19 Dic 2024 | 206,64 | -16,11 | -7,23% | 223,74 | 226,05 | 204,71 | 1.184.281,00 |
| 18 Dic 2024 | 222,75 | 6,58 | 3,04% | 216,31 | 228,96 | 211,41 | 1.186.521,00 |
| 17 Dic 2024 | 216,17 | -7,66 | -3,42% | 223,65 | 227,48 | 213,27 | 728.097,00 |
| 16 Dic 2024 | 223,83 | 3,89 | 1,77% | 219,51 | 225,50 | 215,72 | 482.410,00 |
| 15 Dic 2024 | 219,94 | -4,94 | -2,20% | 224,46 | 227,50 | 215,12 | 554.388,00 |
| 14 Dic 2024 | 224,88 | -2,10 | -0,93% | 226,89 | 228,43 | 220,64 | 660.249,00 |
| 13 Dic 2024 | 226,98 | -0,390 | -0,17% | 227,19 | 234,68 | 225,63 | 657.112,00 |
| 12 Dic 2024 | 227,37 | 13,69 | 6,41% | 213,55 | 230,63 | 211,53 | 961.776,00 |
| 11 Dic 2024 | 213,68 | -3,23 | -1,49% | 215,32 | 220,95 | 203,20 | 1.564.759,00 |
| 10 Dic 2024 | 216,91 | -20,29 | -8,55% | 236,71 | 236,99 | 200,95 | 1.533.238,00 |
| 09 Dic 2024 | 237,20 | -1,18 | -0,50% | 237,94 | 241,50 | 233,20 | 430.489,00 |
| 08 Dic 2024 | 238,38 | 1,71 | 0,72% | 236,87 | 243,60 | 234,09 | 655.437,00 |
| 07 Dic 2024 | 236,67 | 0,520 | 0,22% | 235,21 | 247,00 | 230,89 | 1.013.428,00 |
| 06 Dic 2024 | 236,15 | 7,05 | 3,08% | 229,27 | 244,81 | 223,00 | 1.707.146,00 |
| 05 Dic 2024 | 229,10 | -4,94 | -2,11% | 234,85 | 240,88 | 224,52 | 962.607,00 |
| 04 Dic 2024 | 234,04 | 8,23 | 3,64% | 225,25 | 239,62 | 215,01 | 1.470.502,00 |
| 03 Dic 2024 | 225,81 | -10,90 | -4,60% | 237,01 | 238,20 | 220,03 | 1.286.302,00 |
| 02 Dic 2024 | 236,71 | -0,920 | -0,39% | 237,42 | 239,89 | 234,11 | 550.692,00 |
| 01 Dic 2024 | 237,63 | -5,80 | -2,38% | 242,83 | 245,40 | 237,52 | 540.775,00 |
| 30 Nov 2024 | 243,43 | 5,83 | 2,45% | 237,98 | 246,80 | 236,51 | 670.977,00 |
| 29 Nov 2024 | 237,60 | -4,35 | -1,80% | 241,32 | 245,32 | 232,85 | 562.926,00 |
| 28 Nov 2024 | 241,95 | 11,02 | 4,77% | 230,28 | 243,40 | 227,54 | 851.909,00 |
| 27 Nov 2024 | 230,93 | -3,27 | -1,40% | 234,22 | 239,69 | 221,78 | 1.048.964,00 |
| 26 Nov 2024 | 234,20 | -18,52 | -7,33% | 252,21 | 256,66 | 231,18 | 1.027.816,00 |
| 25 Nov 2024 | 252,72 | -2,10 | -0,82% | 254,91 | 259,78 | 240,95 | 720.490,00 |
| 24 Nov 2024 | 254,82 | -1,73 | -0,67% | 256,64 | 264,00 | 252,72 | 937.813,00 |
| 23 Nov 2024 | 256,55 | -0,100 | -0,04% | 256,63 | 264,32 | 251,50 | 1.154.689,00 |
| 22 Nov 2024 | 256,65 | 21,11 | 8,96% | 235,15 | 259,90 | 229,54 | 1.674.844,00 |
| 21 Nov 2024 | 235,54 | -2,08 | -0,88% | 237,43 | 242,49 | 230,50 | 922.688,00 |
| 20 Nov 2024 | 237,62 | -2,12 | -0,88% | 239,46 | 247,49 | 233,47 | 1.258.696,00 |
| 19 Nov 2024 | 239,74 | 2,25 | 0,95% | 237,52 | 248,50 | 234,01 | 1.341.398,00 |
| 18 Nov 2024 | 237,49 | 21,81 | 10,11% | 215,79 | 242,11 | 212,09 | 1.718.731,00 |
| 17 Nov 2024 | 215,68 | -2,80 | -1,28% | 217,79 | 221,84 | 213,40 | 772.014,00 |
| 16 Nov 2024 | 218,48 | 8,95 | 4,27% | 210,50 | 220,68 | 204,48 | 825.301,00 |
| 15 Nov 2024 | 209,53 | -5,66 | -2,63% | 214,87 | 222,82 | 206,40 | 1.235.162,00 |
| 14 Nov 2024 | 215,19 | 3,68 | 1,74% | 211,45 | 220,43 | 200,70 | 1.720.818,00 |
| 13 Nov 2024 | 211,51 | -10,76 | -4,84% | 221,56 | 225,20 | 204,82 | 1.999.764,00 |
| 12 Nov 2024 | 222,27 | 12,00 | 5,71% | 209,95 | 224,05 | 204,12 | 1.569.044,00 |
| 11 Nov 2024 | 210,27 | 10,22 | 5,11% | 199,63 | 215,31 | 198,74 | 1.655.129,00 |
| 10 Nov 2024 | 200,05 | 0,220 | 0,11% | 199,67 | 203,41 | 194,94 | 696.414,00 |
| 09 Nov 2024 | 199,83 | 3,59 | 1,83% | 197,21 | 205,14 | 195,65 | 1.194.410,00 |
| 08 Nov 2024 | 196,24 | 9,53 | 5,10% | 186,70 | 197,85 | 185,80 | 978.319,00 |
| 07 Nov 2024 | 186,71 | 20,10 | 12,06% | 166,89 | 190,00 | 166,40 | 2.330.567,00 |
| 06 Nov 2024 | 166,61 | 8,66 | 5,48% | 158,28 | 169,29 | 156,89 | 701.823,00 |
|
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 |
