Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 182,68 | -0,71 | -0,39% | 182,80 | 183,656 | 181,15 | 12.654 |
| 30 Gen 2025 | 183,39 | 3,37 | 1,87% | 181,00 | 183,96 | 180,86 | 11.919 |
| 29 Gen 2025 | 180,02 | -1,00 | -0,55% | 181,77 | 181,81 | 179,20 | 12.854 |
| 28 Gen 2025 | 181,02 | 2,49 | 1,39% | 179,83 | 181,29 | 178,99 | 11.882 |
| 27 Gen 2025 | 178,53 | 0,77 | 0,43% | 177,975 | 179,50 | 176,86 | 14.109 |
| 24 Gen 2025 | 177,76 | 0,47 | 0,27% | 177,34 | 179,50 | 176,56 | 14.821 |
| 23 Gen 2025 | 177,29 | -5,19 | -2,84% | 176,735 | 177,81 | 175,55 | 12.632 |
| 22 Gen 2025 | 182,48 | 1,43 | 0,79% | 181,14 | 182,89 | 181,14 | 12.032 |
| 21 Gen 2025 | 181,05 | 3,93 | 2,22% | 178,64 | 181,18 | 178,64 | 14.765 |
| 17 Gen 2025 | 177,12 | 1,66 | 0,95% | 176,135 | 177,49 | 175,41 | 21.729 |
| 16 Gen 2025 | 175,46 | 3,02 | 1,75% | 173,11 | 175,82 | 172,47 | 14.118 |
| 15 Gen 2025 | 172,44 | 2,19 | 1,29% | 170,72 | 172,79 | 169,55 | 13.510 |
| 14 Gen 2025 | 170,25 | 3,04 | 1,82% | 168,41 | 170,97 | 168,41 | 17.846 |
| 13 Gen 2025 | 167,21 | -2,87 | -1,69% | 165,48 | 168,10 | 164,34 | 19.111 |
| 10 Gen 2025 | 170,08 | 1,72 | 1,02% | 168,81 | 171,49 | 168,6668 | 12.095 |
| 08 Gen 2025 | 168,36 | 2,92 | 1,76% | 165,835 | 168,36 | 164,61 | 13.035 |
| 07 Gen 2025 | 165,44 | 2,63 | 1,62% | 162,51 | 169,74 | 162,51 | 32.786 |
| 06 Gen 2025 | 162,81 | -0,87 | -0,53% | 165,92 | 168,34 | 162,01 | 16.011 |
| 03 Gen 2025 | 163,68 | -1,14 | -0,69% | 163,69 | 165,14 | 161,87 | 14.589 |
| 02 Gen 2025 | 164,82 | -0,26 | -0,16% | 165,585 | 167,19 | 161,86 | 8.537 |
| 31 Dic 2024 | 165,08 | -0,92 | -0,55% | 162,93 | 168,53 | 162,93 | 6.497 |
| 30 Dic 2024 | 166,00 | -2,87 | -1,70% | 164,90 | 167,49 | 161,94 | 17.057 |
| 27 Dic 2024 | 168,87 | 1,83 | 1,10% | 168,33 | 168,91 | 165,26 | 18.753 |
| 26 Dic 2024 | 167,0371 | 0,99 | 0,59% | 164,67 | 167,53 | 164,67 | 9.048 |
| 24 Dic 2024 | 166,05 | -0,46 | -0,28% | 161,00 | 169,50 | 161,00 | 7.972 |
| 23 Dic 2024 | 166,51 | -0,88 | -0,53% | 164,20 | 167,94 | 164,20 | 16.405 |
| 20 Dic 2024 | 167,39 | 1,14 | 0,69% | 164,48 | 169,14 | 164,48 | 14.111 |
| 19 Dic 2024 | 166,25 | -2,08 | -1,24% | 168,13 | 168,13 | 164,19 | 14.944 |
| 18 Dic 2024 | 168,33 | -3,19 | -1,86% | 172,58 | 173,20 | 168,33 | 15.623 |
| 17 Dic 2024 | 171,515 | -1,00 | -0,58% | 170,675 | 172,30 | 169,16 | 14.715 |
| 16 Dic 2024 | 172,51 | 2,04 | 1,20% | 171,80 | 172,81 | 168,76 | 9.217 |
| 13 Dic 2024 | 170,47 | 0,09 | 0,05% | 170,21 | 172,07 | 169,77 | 6.921 |
| 12 Dic 2024 | 170,38 | -0,39 | -0,23% | 168,66 | 170,691 | 168,66 | 8.499 |
| 11 Dic 2024 | 170,77 | 1,66 | 0,98% | 169,19 | 171,85 | 169,19 | 9.191 |
| 10 Dic 2024 | 169,115 | -0,97 | -0,57% | 168,61 | 170,59 | 167,76 | 6.654 |
| 09 Dic 2024 | 170,08 | -1,16 | -0,68% | 170,90 | 170,90 | 169,33 | 10.079 |
| 06 Dic 2024 | 171,24 | -1,98 | -1,14% | 170,56 | 172,23 | 170,46 | 11.704 |
| 05 Dic 2024 | 173,22 | 4,19 | 2,48% | 170,59 | 173,41 | 170,59 | 8.441 |
| 04 Dic 2024 | 169,03 | -0,24 | -0,14% | 166,86 | 170,91 | 166,86 | 5.121 |
| 03 Dic 2024 | 169,265 | 1,17 | 0,70% | 166,10 | 169,95 | 166,10 | 11.239 |
| 02 Dic 2024 | 168,09 | 1,25 | 0,75% | 167,69 | 169,113 | 166,45 | 11.821 |
| 29 Nov 2024 | 166,838 | 0,34 | 0,20% | 163,4575 | 167,19 | 163,4575 | 9.797 |
| 27 Nov 2024 | 166,50 | 1,94 | 1,18% | 165,98 | 166,525 | 165,368 | 10.563 |
| 26 Nov 2024 | 164,56 | 0,74 | 0,45% | 164,532 | 165,19 | 162,91 | 10.803 |
| 25 Nov 2024 | 163,82 | 0,34 | 0,21% | 164,03 | 165,16 | 161,0001 | 16.870 |
| 22 Nov 2024 | 163,48 | 2,91 | 1,81% | 164,47 | 164,992 | 162,74 | 12.279 |
| 21 Nov 2024 | 160,57 | -0,48 | -0,30% | 159,08 | 161,42 | 159,08 | 12.507 |
| 20 Nov 2024 | 161,05 | -0,68 | -0,42% | 162,44 | 162,44 | 158,76 | 13.675 |
| 19 Nov 2024 | 161,725 | -1,03 | -0,63% | 158,80 | 162,80 | 158,80 | 22.407 |
| 18 Nov 2024 | 162,75 | 3,56 | 2,24% | 162,17 | 164,32 | 159,36 | 27.285 |
| 15 Nov 2024 | 159,19 | -9,43 | -5,59% | 161,64 | 162,10 | 159,19 | 13.387 |
| 14 Nov 2024 | 168,62 | 0,33 | 0,20% | 165,67 | 170,03 | 165,67 | 13.004 |
| 13 Nov 2024 | 168,29 | -0,79 | -0,47% | 165,8075 | 168,52 | 165,8075 | 16.269 |
| 12 Nov 2024 | 169,08 | -4,24 | -2,45% | 169,76 | 170,85 | 167,12 | 8.442 |
| 11 Nov 2024 | 173,32 | 0,32 | 0,18% | 170,97 | 173,96 | 170,97 | 14.317 |
| 08 Nov 2024 | 173,00 | 1,79 | 1,05% | 171,48 | 174,28 | 170,71 | 8.312 |
| 07 Nov 2024 | 171,21 | -1,67 | -0,97% | 172,48 | 174,03 | 171,21 | 8.260 |
| 06 Nov 2024 | 172,88 | -1,32 | -0,76% | 171,01 | 175,00 | 171,01 | 6.987 |
| 05 Nov 2024 | 174,20 | 3,26 | 1,90% | 172,028 | 175,03 | 172,028 | 10.003 |
| 04 Nov 2024 | 170,945 | 0,35 | 0,21% | 171,782 | 172,381 | 169,15 | 9.164 |
|
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 |
