Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 130,31 | 2,32 | 1,81% | 128,51 | 130,92 | 128,51 | 81.025 |
| 22 Feb 2025 | 127,99 | -1,13 | -0,88% | 129,16 | 129,41 | 127,83 | 50.040 |
| 21 Feb 2025 | 129,12 | -0,59 | -0,45% | 129,13 | 129,29 | 127,9415 | 29.815 |
| 20 Feb 2025 | 129,71 | 0,70 | 0,54% | 128,64 | 129,87 | 128,6129 | 17.478 |
| 19 Feb 2025 | 129,01 | 0,78 | 0,61% | 128,58 | 129,2105 | 128,0583 | 16.832 |
| 15 Feb 2025 | 128,23 | -1,27 | -0,98% | 129,48 | 129,50 | 128,0001 | 41.219 |
| 14 Feb 2025 | 129,50 | 1,71 | 1,33% | 128,09 | 129,57 | 127,83 | 42.872 |
| 13 Feb 2025 | 127,7941 | -1,11 | -0,86% | 128,00 | 128,2399 | 126,995 | 42.042 |
| 12 Feb 2025 | 128,90 | 0,72 | 0,56% | 128,41 | 129,20 | 127,65 | 15.306 |
| 11 Feb 2025 | 128,1807 | -1,22 | -0,95% | 129,69 | 129,69 | 128,12 | 27.374 |
| 08 Feb 2025 | 129,405 | -0,34 | -0,26% | 130,19 | 130,19 | 129,055 | 19.631 |
| 07 Feb 2025 | 129,74 | 0,53 | 0,41% | 130,05 | 130,05 | 128,84 | 27.849 |
| 06 Feb 2025 | 129,21 | 0,64 | 0,50% | 128,83 | 129,21 | 128,15 | 29.152 |
| 05 Feb 2025 | 128,5699 | -0,19 | -0,15% | 128,75 | 129,86 | 128,398 | 24.909 |
| 04 Feb 2025 | 128,76 | -0,11 | -0,09% | 127,54 | 129,15 | 126,55 | 63.258 |
| 01 Feb 2025 | 128,8733 | -1,33 | -1,02% | 129,72 | 129,98 | 128,87 | 39.944 |
| 31 Gen 2025 | 130,20 | 0,57 | 0,44% | 130,21 | 130,78 | 129,50 | 21.916 |
| 30 Gen 2025 | 129,63 | 0,29 | 0,22% | 128,43 | 131,0799 | 128,43 | 24.396 |
| 29 Gen 2025 | 129,34 | -0,83 | -0,64% | 130,17 | 130,50 | 128,9502 | 23.768 |
| 28 Gen 2025 | 130,17 | 3,57 | 2,82% | 126,91 | 130,19 | 126,91 | 32.016 |
| 25 Gen 2025 | 126,60 | -0,35 | -0,28% | 126,33 | 126,63 | 125,95 | 78.270 |
| 24 Gen 2025 | 126,95 | 0,00 | 0,00% | 126,95 | 126,95 | 126,95 | 0 |
| 23 Gen 2025 | 126,95 | -0,89 | -0,70% | 128,40 | 128,40 | 126,95 | 53.153 |
| 22 Gen 2025 | 127,84 | -0,27 | -0,21% | 128,35 | 129,29 | 127,70 | 70.669 |
| 18 Gen 2025 | 128,11 | -0,38 | -0,30% | 128,53 | 129,3999 | 128,04 | 53.203 |
| 17 Gen 2025 | 128,49 | 1,65 | 1,30% | 126,83 | 128,6882 | 126,83 | 59.418 |
| 16 Gen 2025 | 126,84 | 1,66 | 1,33% | 126,82 | 127,27 | 126,2701 | 81.478 |
| 15 Gen 2025 | 125,18 | 2,31 | 1,88% | 122,95 | 125,28 | 122,6701 | 66.048 |
| 14 Gen 2025 | 122,87 | 1,02 | 0,84% | 120,98 | 122,96 | 120,56 | 152.377 |
| 11 Gen 2025 | 121,85 | -3,61 | -2,88% | 123,68 | 124,13 | 121,055 | 211.641 |
| 09 Gen 2025 | 125,46 | 0,08 | 0,06% | 125,27 | 125,775 | 123,922 | 47.293 |
| 08 Gen 2025 | 125,38 | 0,60 | 0,48% | 125,00 | 126,33 | 124,77 | 41.004 |
| 07 Gen 2025 | 124,78 | -1,40 | -1,11% | 126,42 | 126,89 | 124,78 | 57.558 |
| 04 Gen 2025 | 126,18 | 0,47 | 0,37% | 126,44 | 126,4699 | 125,4601 | 70.990 |
| 03 Gen 2025 | 125,71 | -0,76 | -0,60% | 127,17 | 127,17 | 125,31 | 52.799 |
| 01 Gen 2025 | 126,47 | 0,46 | 0,37% | 126,50 | 126,7395 | 125,91 | 53.165 |
| 31 Dic 2024 | 126,01 | -0,78 | -0,61% | 125,98 | 126,5999 | 125,00 | 90.353 |
| 28 Dic 2024 | 126,7859 | -1,14 | -0,89% | 127,20 | 128,04 | 126,40 | 41.007 |
| 27 Dic 2024 | 127,93 | 0,55 | 0,43% | 127,20 | 127,95 | 126,93 | 40.560 |
| 24 Dic 2024 | 127,38 | 1,13 | 0,90% | 126,54 | 127,38 | 126,25 | 8.345 |
| 24 Dic 2024 | 126,25 | 0,23 | 0,18% | 125,52 | 126,4386 | 125,35 | 28.139 |
| 21 Dic 2024 | 126,02 | 1,59 | 1,28% | 124,12 | 126,88 | 124,12 | 74.836 |
| 20 Dic 2024 | 124,43 | 0,65 | 0,53% | 124,62 | 125,80 | 124,43 | 45.402 |
| 19 Dic 2024 | 123,78 | -3,60 | -2,83% | 127,41 | 127,41 | 123,78 | 66.005 |
| 18 Dic 2024 | 127,38 | -2,16 | -1,67% | 128,24 | 128,24 | 127,15 | 49.775 |
| 17 Dic 2024 | 129,54 | -0,56 | -0,43% | 130,26 | 130,61 | 129,54 | 49.996 |
| 14 Dic 2024 | 130,10 | 1,32 | 1,03% | 129,66 | 130,796 | 129,64 | 31.142 |
| 13 Dic 2024 | 128,78 | -0,35 | -0,27% | 129,42 | 130,26 | 128,78 | 30.160 |
| 12 Dic 2024 | 129,13 | -0,08 | -0,06% | 129,55 | 129,55 | 128,19 | 71.540 |
| 11 Dic 2024 | 129,21 | -1,81 | -1,38% | 131,07 | 131,07 | 128,6889 | 48.191 |
| 10 Dic 2024 | 131,02 | -2,94 | -2,19% | 133,80 | 133,80 | 131,02 | 44.149 |
| 07 Dic 2024 | 133,96 | -1,35 | -1,00% | 135,41 | 135,41 | 133,3201 | 43.037 |
| 06 Dic 2024 | 135,31 | 0,45 | 0,33% | 135,00 | 136,1051 | 134,89 | 28.823 |
| 05 Dic 2024 | 134,86 | -0,28 | -0,21% | 135,22 | 135,22 | 134,1598 | 38.124 |
| 04 Dic 2024 | 135,14 | -1,39 | -1,02% | 136,88 | 136,88 | 135,14 | 51.757 |
| 03 Dic 2024 | 136,53 | -1,63 | -1,18% | 138,17 | 138,17 | 136,1401 | 52.522 |
| 29 Nov 2024 | 138,16 | 0,03 | 0,02% | 138,30 | 138,635 | 138,01 | 12.945 |
| 28 Nov 2024 | 138,13 | 0,54 | 0,39% | 138,01 | 139,08 | 137,855 | 144.446 |
|
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 |
