Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 164,825 | 0,90 | 0,55% | 164,1627 | 164,825 | 162,871 | 1.933 |
| 27 Feb 2025 | 163,923 | 0,02 | 0,01% | 165,9404 | 166,724 | 163,923 | 953 |
| 26 Feb 2025 | 163,9037 | -1,00 | -0,60% | 165,4169 | 165,776 | 163,9037 | 944 |
| 25 Feb 2025 | 164,90 | -1,95 | -1,17% | 165,4294 | 166,0385 | 163,199 | 1.449 |
| 24 Feb 2025 | 166,845 | -0,34 | -0,20% | 166,50 | 167,649 | 165,884 | 1.091 |
| 21 Feb 2025 | 167,185 | -1,55 | -0,92% | 169,0059 | 170,00 | 167,015 | 1.632 |
| 20 Feb 2025 | 168,7387 | -2,83 | -1,65% | 170,804 | 170,804 | 168,5342 | 1.275 |
| 19 Feb 2025 | 171,5644 | 1,65 | 0,97% | 170,7479 | 171,5644 | 170,354 | 381 |
| 18 Feb 2025 | 169,919 | 0,28 | 0,16% | 170,7965 | 170,7965 | 169,891 | 484 |
| 17 Feb 2025 | 169,64 | 0,42 | 0,25% | 169,4042 | 170,279 | 169,4003 | 958 |
| 14 Feb 2025 | 169,221 | -0,95 | -0,56% | 169,7118 | 169,7299 | 169,176 | 1.127 |
| 13 Feb 2025 | 170,175 | 0,68 | 0,40% | 169,00 | 170,175 | 168,719 | 768 |
| 12 Feb 2025 | 169,495 | -0,89 | -0,52% | 170,2632 | 170,2632 | 168,586 | 621 |
| 11 Feb 2025 | 170,389 | -0,36 | -0,21% | 170,7832 | 170,7832 | 169,971 | 1.420 |
| 10 Feb 2025 | 170,7482 | 0,24 | 0,14% | 170,5068 | 171,019 | 38,62 | 1.260 |
| 07 Feb 2025 | 170,5059 | 0,70 | 0,41% | 169,6643 | 170,641 | 169,656 | 1.871 |
| 06 Feb 2025 | 169,8087 | 2,31 | 1,38% | 170,2212 | 170,449 | 169,5458 | 1.416 |
| 05 Feb 2025 | 167,501 | -1,74 | -1,03% | 167,859 | 168,119 | 167,501 | 371 |
| 04 Feb 2025 | 169,24 | -0,53 | -0,31% | 169,261 | 169,2799 | 168,041 | 6.136 |
| 03 Feb 2025 | 169,77 | -0,69 | -0,40% | 168,796 | 169,77 | 167,974 | 1.410 |
| 31 Gen 2025 | 170,455 | 1,27 | 0,75% | 169,9381 | 171,149 | 169,9381 | 1.440 |
| 30 Gen 2025 | 169,19 | 1,28 | 0,76% | 168,5184 | 169,424 | 42,935 | 1.931 |
| 29 Gen 2025 | 167,9068 | -0,35 | -0,21% | 169,2663 | 169,7391 | 167,7992 | 801 |
| 28 Gen 2025 | 168,26 | 1,92 | 1,15% | 167,3437 | 168,26 | 167,096 | 633 |
| 27 Gen 2025 | 166,34 | -2,67 | -1,58% | 167,5752 | 167,5855 | 164,00 | 779 |
| 24 Gen 2025 | 169,005 | -1,13 | -0,67% | 169,9448 | 170,0578 | 168,64 | 402 |
| 23 Gen 2025 | 170,14 | 0,15 | 0,09% | 169,9151 | 170,535 | 169,301 | 2.253 |
| 22 Gen 2025 | 169,9899 | 1,43 | 0,85% | 169,331 | 169,9899 | 168,731 | 489 |
| 21 Gen 2025 | 168,557 | 1,34 | 0,80% | 167,5666 | 168,649 | 167,5666 | 530 |
| 20 Gen 2025 | 167,2175 | -2,67 | -1,57% | 168,9999 | 169,104 | 167,2175 | 1.394 |
| 17 Gen 2025 | 169,8888 | 1,85 | 1,10% | 168,1149 | 169,8888 | 167,5193 | 1.332 |
| 16 Gen 2025 | 168,0431 | -0,09 | -0,05% | 168,3421 | 168,454 | 167,6032 | 1.313 |
| 15 Gen 2025 | 168,135 | 3,77 | 2,29% | 164,3307 | 168,175 | 164,3307 | 1.098 |
| 14 Gen 2025 | 164,365 | -0,78 | -0,47% | 166,089 | 166,089 | 164,115 | 1.903 |
| 13 Gen 2025 | 165,1419 | -0,25 | -0,15% | 164,9999 | 165,1419 | 163,751 | 1.324 |
| 10 Gen 2025 | 165,395 | -1,61 | -0,96% | 166,392 | 167,3891 | 165,0056 | 1.040 |
| 09 Gen 2025 | 167,00 | 1,08 | 0,65% | 166,0041 | 167,00 | 165,451 | 1.283 |
| 08 Gen 2025 | 165,92 | -0,45 | -0,27% | 165,4022 | 166,439 | 165,4022 | 481 |
| 07 Gen 2025 | 166,37 | -0,43 | -0,26% | 165,9545 | 167,2514 | 165,845 | 1.848 |
| 06 Gen 2025 | 166,80 | -0,83 | -0,49% | 167,5734 | 167,721 | 166,6932 | 2.062 |
| 03 Gen 2025 | 167,625 | 1,85 | 1,12% | 166,1563 | 167,625 | 165,506 | 4.642 |
| 02 Gen 2025 | 165,7702 | 1,22 | 0,74% | 165,7702 | 167,048 | 164,7472 | 1.471 |
| 30 Dic 2024 | 164,5469 | -0,62 | -0,37% | 165,4999 | 165,794 | 164,5469 | 875 |
| 27 Dic 2024 | 165,1625 | -0,47 | -0,28% | 167,429 | 167,514 | 165,1625 | 2.098 |
| 23 Dic 2024 | 165,63 | 0,78 | 0,47% | 165,2932 | 166,5226 | 165,00 | 1.683 |
| 20 Dic 2024 | 164,8474 | -0,60 | -0,36% | 163,9974 | 165,5769 | 161,756 | 2.101 |
| 19 Dic 2024 | 165,445 | -1,16 | -0,69% | 164,3136 | 165,56 | 163,5142 | 2.160 |
| 18 Dic 2024 | 166,60 | -0,71 | -0,42% | 167,4271 | 167,734 | 166,60 | 1.592 |
| 17 Dic 2024 | 167,3091 | -0,29 | -0,17% | 167,7783 | 167,7985 | 166,6711 | 1.766 |
| 16 Dic 2024 | 167,5979 | 0,47 | 0,28% | 167,3618 | 168,1441 | 167,0426 | 1.414 |
| 13 Dic 2024 | 167,125 | -0,92 | -0,55% | 168,3495 | 168,3495 | 166,8345 | 579 |
| 12 Dic 2024 | 168,0443 | -0,52 | -0,31% | 167,9398 | 168,0443 | 167,2881 | 767 |
| 11 Dic 2024 | 168,5597 | 2,32 | 1,40% | 167,0319 | 168,6929 | 166,664 | 1.134 |
| 10 Dic 2024 | 166,24 | -0,56 | -0,34% | 166,3341 | 167,424 | 166,24 | 1.299 |
| 09 Dic 2024 | 166,80 | -0,85 | -0,50% | 167,9491 | 167,9494 | 166,404 | 2.400 |
| 06 Dic 2024 | 167,645 | 0,41 | 0,25% | 167,0567 | 167,701 | 166,411 | 1.594 |
| 05 Dic 2024 | 167,2349 | -0,48 | -0,28% | 167,516 | 167,7982 | 166,856 | 790 |
| 04 Dic 2024 | 167,7125 | 0,66 | 0,40% | 166,6366 | 167,9186 | 166,6366 | 3.785 |
| 03 Dic 2024 | 167,05 | -0,38 | -0,23% | 167,4841 | 167,4841 | 166,057 | 1.552 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
