Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 171,28 | 5,10 | 3,07% | 165,58 | 174,08 | 165,58 | 665 |
| 06 Mar 2025 | 166,18 | 2,68 | 1,64% | 162,94 | 166,18 | 161,72 | 328 |
| 05 Mar 2025 | 163,50 | -3,18 | -1,91% | 165,42 | 166,18 | 162,86 | 419 |
| 04 Mar 2025 | 166,68 | -3,48 | -2,05% | 169,34 | 175,00 | 166,60 | 1.199 |
| 03 Mar 2025 | 170,16 | 2,78 | 1,66% | 166,48 | 170,16 | 164,72 | 498 |
| 28 Feb 2025 | 167,38 | 2,58 | 1,57% | 165,00 | 167,84 | 164,24 | 219 |
| 27 Feb 2025 | 164,80 | 1,86 | 1,14% | 163,08 | 164,80 | 162,52 | 161 |
| 26 Feb 2025 | 162,94 | -7,20 | -4,23% | 171,28 | 171,28 | 162,34 | 701 |
| 25 Feb 2025 | 170,14 | -0,12 | -0,07% | 168,76 | 172,98 | 168,62 | 1.126 |
| 24 Feb 2025 | 170,26 | 4,44 | 2,68% | 166,16 | 170,66 | 163,58 | 1.755 |
| 21 Feb 2025 | 165,82 | 8,14 | 5,16% | 157,52 | 167,24 | 157,52 | 1.473 |
| 20 Feb 2025 | 157,68 | 0,82 | 0,52% | 157,00 | 159,30 | 155,92 | 644 |
| 19 Feb 2025 | 156,86 | 1,28 | 0,82% | 156,74 | 156,86 | 154,48 | 364 |
| 18 Feb 2025 | 155,58 | 3,82 | 2,52% | 152,18 | 155,58 | 148,08 | 641 |
| 17 Feb 2025 | 151,76 | 0,38 | 0,25% | 151,42 | 151,88 | 150,52 | 596 |
| 14 Feb 2025 | 151,38 | -2,52 | -1,64% | 153,38 | 153,40 | 150,06 | 318 |
| 13 Feb 2025 | 153,90 | 2,68 | 1,77% | 152,58 | 154,42 | 152,02 | 512 |
| 12 Feb 2025 | 151,22 | -1,74 | -1,14% | 153,40 | 153,40 | 151,04 | 525 |
| 11 Feb 2025 | 152,96 | 3,12 | 2,08% | 150,02 | 153,82 | 148,30 | 1.576 |
| 10 Feb 2025 | 149,84 | -0,70 | -0,46% | 151,00 | 154,50 | 149,02 | 1.894 |
| 07 Feb 2025 | 150,54 | 3,56 | 2,42% | 146,14 | 151,02 | 146,14 | 1.131 |
| 06 Feb 2025 | 146,98 | 6,76 | 4,82% | 141,54 | 151,26 | 137,60 | 3.848 |
| 05 Feb 2025 | 140,22 | 1,00 | 0,72% | 135,40 | 140,50 | 133,64 | 4.424 |
| 04 Feb 2025 | 139,22 | -4,36 | -3,04% | 146,90 | 147,58 | 138,62 | 3.401 |
| 03 Feb 2025 | 143,58 | 0,12 | 0,08% | 143,50 | 147,00 | 143,00 | 1.202 |
| 31 Gen 2025 | 143,46 | -2,38 | -1,63% | 144,52 | 146,18 | 143,46 | 1.169 |
| 30 Gen 2025 | 145,84 | 2,02 | 1,40% | 144,02 | 146,10 | 142,84 | 708 |
| 29 Gen 2025 | 143,82 | 0,12 | 0,08% | 144,24 | 145,82 | 143,02 | 881 |
| 28 Gen 2025 | 143,70 | -3,94 | -2,67% | 146,98 | 148,92 | 143,66 | 1.951 |
| 27 Gen 2025 | 147,64 | 4,04 | 2,81% | 143,00 | 148,34 | 142,98 | 1.053 |
| 24 Gen 2025 | 143,60 | -0,40 | -0,28% | 143,96 | 144,32 | 141,24 | 1.182 |
| 23 Gen 2025 | 144,00 | -1,56 | -1,07% | 145,82 | 146,30 | 143,52 | 1.030 |
| 22 Gen 2025 | 145,56 | -2,14 | -1,45% | 147,32 | 148,34 | 144,62 | 1.767 |
| 21 Gen 2025 | 147,70 | -3,20 | -2,12% | 149,50 | 151,84 | 146,02 | 3.776 |
| 20 Gen 2025 | 150,90 | 1,84 | 1,23% | 148,98 | 150,90 | 148,02 | 1.301 |
| 17 Gen 2025 | 149,06 | -0,76 | -0,51% | 150,64 | 151,18 | 148,36 | 991 |
| 16 Gen 2025 | 149,82 | 2,22 | 1,50% | 147,52 | 150,48 | 147,10 | 766 |
| 15 Gen 2025 | 147,60 | -3,00 | -1,99% | 150,14 | 152,94 | 145,98 | 2.619 |
| 14 Gen 2025 | 150,60 | -3,84 | -2,49% | 154,26 | 154,82 | 150,46 | 1.198 |
| 13 Gen 2025 | 154,44 | 0,54 | 0,35% | 153,38 | 156,00 | 153,38 | 961 |
| 10 Gen 2025 | 153,90 | -3,14 | -2,00% | 157,26 | 159,20 | 152,68 | 1.113 |
| 09 Gen 2025 | 157,04 | 0,32 | 0,20% | 158,20 | 158,20 | 156,56 | 636 |
| 08 Gen 2025 | 156,72 | -3,70 | -2,31% | 160,50 | 160,84 | 155,98 | 714 |
| 07 Gen 2025 | 160,42 | -0,16 | -0,10% | 160,70 | 162,24 | 159,86 | 850 |
| 06 Gen 2025 | 160,58 | -4,30 | -2,61% | 165,00 | 165,00 | 159,78 | 836 |
| 03 Gen 2025 | 164,88 | 0,84 | 0,51% | 164,44 | 165,40 | 162,84 | 415 |
| 02 Gen 2025 | 164,04 | 0,36 | 0,22% | 164,76 | 165,76 | 163,42 | 664 |
| 30 Dic 2024 | 163,68 | -0,50 | -0,30% | 165,20 | 165,20 | 163,50 | 248 |
| 27 Dic 2024 | 164,18 | 2,74 | 1,70% | 164,16 | 164,64 | 162,52 | 604 |
| 23 Dic 2024 | 161,44 | -2,22 | -1,36% | 164,30 | 164,30 | 160,86 | 443 |
| 20 Dic 2024 | 163,66 | -0,24 | -0,15% | 163,56 | 164,76 | 161,58 | 1.123 |
| 19 Dic 2024 | 163,90 | -3,24 | -1,94% | 166,92 | 166,92 | 163,04 | 578 |
| 18 Dic 2024 | 167,14 | -1,96 | -1,16% | 169,12 | 169,98 | 165,00 | 511 |
| 17 Dic 2024 | 169,10 | -0,50 | -0,29% | 168,62 | 172,58 | 168,62 | 474 |
| 16 Dic 2024 | 169,60 | -4,30 | -2,47% | 173,94 | 175,72 | 169,60 | 724 |
| 13 Dic 2024 | 173,90 | -2,00 | -1,14% | 174,96 | 175,74 | 173,50 | 299 |
| 12 Dic 2024 | 175,90 | 7,10 | 4,21% | 169,66 | 175,90 | 166,68 | 466 |
| 11 Dic 2024 | 168,80 | -8,98 | -5,05% | 177,52 | 179,18 | 166,42 | 1.610 |
| 10 Dic 2024 | 177,78 | -5,86 | -3,19% | 182,50 | 187,50 | 176,00 | 2.871 |
| 09 Dic 2024 | 183,64 | 18,44 | 11,16% | 164,88 | 192,20 | 164,38 | 7.250 |
| 06 Dic 2024 | 165,20 | -1,04 | -0,63% | 165,36 | 167,22 | 164,76 | 92 |
|
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 |
