Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 117,1654 | 0,79 | 0,68% | 116,03 | 117,1654 | 116,03 | 295 |
| 07 Mar 2025 | 116,3727 | -2,02 | -1,70% | 116,73 | 117,57 | 115,90 | 3.262 |
| 06 Mar 2025 | 118,3879 | 1,60 | 1,37% | 116,84 | 118,3879 | 116,82 | 6.148 |
| 05 Mar 2025 | 116,79 | -0,92 | -0,78% | 117,22 | 118,405 | 115,9501 | 10.667 |
| 04 Mar 2025 | 117,7092 | -1,54 | -1,29% | 120,07 | 120,19 | 117,14 | 48.747 |
| 01 Mar 2025 | 119,2507 | 1,41 | 1,19% | 117,89 | 119,2507 | 117,5328 | 2.175 |
| 28 Feb 2025 | 117,8435 | -1,71 | -1,43% | 119,79 | 119,79 | 117,8435 | 937 |
| 27 Feb 2025 | 119,5577 | 0,02 | 0,02% | 119,76 | 120,42 | 119,16 | 1.521 |
| 26 Feb 2025 | 119,5332 | -0,21 | -0,17% | 119,97 | 119,97 | 119,5332 | 762 |
| 25 Feb 2025 | 119,74 | -0,59 | -0,49% | 120,61 | 120,61 | 119,74 | 3.101 |
| 22 Feb 2025 | 120,3258 | -1,82 | -1,49% | 122,07 | 122,07 | 120,3258 | 222 |
| 21 Feb 2025 | 122,1462 | -0,31 | -0,25% | 122,27 | 122,27 | 121,9004 | 797 |
| 20 Feb 2025 | 122,4536 | -0,10 | -0,08% | 122,00 | 122,4785 | 122,00 | 2.023 |
| 19 Feb 2025 | 122,55 | 0,31 | 0,26% | 122,40 | 122,55 | 122,40 | 3.024 |
| 15 Feb 2025 | 122,2373 | 0,25 | 0,20% | 122,40 | 122,405 | 122,12 | 1.114 |
| 14 Feb 2025 | 121,9896 | 1,17 | 0,97% | 121,04 | 121,9896 | 121,04 | 851 |
| 13 Feb 2025 | 120,8229 | -0,11 | -0,09% | 119,96 | 120,9401 | 119,96 | 1.182 |
| 12 Feb 2025 | 120,9355 | 0,13 | 0,11% | 120,43 | 120,9355 | 120,43 | 1.428 |
| 11 Feb 2025 | 120,8018 | 0,79 | 0,66% | 120,51 | 120,8018 | 120,51 | 661 |
| 08 Feb 2025 | 120,0126 | -0,97 | -0,80% | 121,07 | 121,07 | 119,91 | 411 |
| 07 Feb 2025 | 120,9796 | 0,39 | 0,32% | 120,80 | 120,9796 | 120,80 | 445 |
| 06 Feb 2025 | 120,5911 | 0,63 | 0,52% | 119,94 | 120,5911 | 119,94 | 742 |
| 05 Feb 2025 | 119,9653 | 0,95 | 0,79% | 119,18 | 120,07 | 119,18 | 9.642 |
| 04 Feb 2025 | 119,0202 | -0,48 | -0,40% | 117,27 | 119,0202 | 117,27 | 1.073 |
| 01 Feb 2025 | 119,50 | -1,18 | -0,97% | 120,92 | 120,92 | 119,50 | 10.278 |
| 31 Gen 2025 | 120,676 | 0,77 | 0,64% | 120,40 | 120,89 | 120,335 | 861 |
| 30 Gen 2025 | 119,9072 | -0,39 | -0,32% | 120,14 | 120,14 | 119,6306 | 808 |
| 29 Gen 2025 | 120,2951 | 0,87 | 0,72% | 119,57 | 120,2951 | 119,27 | 3.084 |
| 28 Gen 2025 | 119,43 | -1,36 | -1,13% | 118,83 | 119,43 | 118,83 | 540 |
| 25 Gen 2025 | 120,7946 | 0,47 | 0,39% | 121,12 | 121,22 | 120,7946 | 1.199 |
| 24 Gen 2025 | 120,3254 | 0,00 | 0,00% | 120,3254 | 120,3254 | 120,3254 | 0 |
| 23 Gen 2025 | 120,3254 | 0,60 | 0,50% | 120,23 | 120,45 | 120,23 | 1.414 |
| 22 Gen 2025 | 119,73 | 1,20 | 1,01% | 119,21 | 119,90 | 119,06 | 2.528 |
| 18 Gen 2025 | 118,5344 | 1,04 | 0,88% | 118,23 | 118,66 | 118,23 | 2.447 |
| 17 Gen 2025 | 117,4987 | 0,06 | 0,05% | 117,72 | 117,83 | 117,4987 | 2.591 |
| 16 Gen 2025 | 117,44 | 1,93 | 1,67% | 116,60 | 117,57 | 116,60 | 2.060 |
| 15 Gen 2025 | 115,5071 | 0,24 | 0,21% | 115,75 | 115,80 | 114,95 | 5.064 |
| 14 Gen 2025 | 115,2687 | -0,05 | -0,04% | 114,23 | 115,2687 | 114,23 | 1.579 |
| 11 Gen 2025 | 115,3159 | -1,70 | -1,45% | 115,095 | 115,3159 | 115,095 | 1.044 |
| 09 Gen 2025 | 117,017 | 0,25 | 0,21% | 116,66 | 117,017 | 116,55 | 2.035 |
| 08 Gen 2025 | 116,77 | -1,09 | -0,92% | 118,28 | 118,28 | 116,77 | 1.590 |
| 07 Gen 2025 | 117,86 | 0,81 | 0,69% | 117,92 | 118,68 | 117,86 | 1.639 |
| 04 Gen 2025 | 117,05 | 1,34 | 1,16% | 116,23 | 117,11 | 116,23 | 1.074 |
| 03 Gen 2025 | 115,71 | -0,32 | -0,28% | 116,45 | 116,45 | 115,34 | 1.999 |
| 01 Gen 2025 | 116,03 | -0,33 | -0,28% | 116,54 | 116,54 | 116,03 | 326 |
| 31 Dic 2024 | 116,36 | -0,94 | -0,80% | 115,78 | 116,90 | 115,78 | 808 |
| 28 Dic 2024 | 117,30 | -1,50 | -1,26% | 117,88 | 117,88 | 117,26 | 1.887 |
| 27 Dic 2024 | 118,8019 | 0,20 | 0,17% | 118,10 | 118,8019 | 118,10 | 1.400 |
| 24 Dic 2024 | 118,60 | 1,12 | 0,95% | 117,55 | 118,60 | 117,55 | 400 |
| 24 Dic 2024 | 117,48 | 0,69 | 0,59% | 116,66 | 117,48 | 116,5926 | 1.173 |
| 21 Dic 2024 | 116,7858 | 0,91 | 0,78% | 115,09 | 116,7858 | 115,09 | 1.930 |
| 20 Dic 2024 | 115,8787 | -0,38 | -0,32% | 116,78 | 116,78 | 115,8787 | 1.011 |
| 19 Dic 2024 | 116,2549 | -3,33 | -2,78% | 119,29 | 119,74 | 115,9386 | 1.515 |
| 18 Dic 2024 | 119,58 | -1,30 | -1,08% | 119,24 | 119,58 | 119,24 | 15.333 |
| 17 Dic 2024 | 120,8841 | 0,39 | 0,32% | 120,76 | 121,16 | 120,76 | 961 |
| 14 Dic 2024 | 120,4949 | -0,01 | 0,00% | 120,72 | 120,72 | 120,36 | 570 |
| 13 Dic 2024 | 120,50 | -0,88 | -0,73% | 121,08 | 121,1052 | 120,50 | 2.084 |
| 12 Dic 2024 | 121,3844 | 0,98 | 0,82% | 120,77 | 121,42 | 120,77 | 1.939 |
| 11 Dic 2024 | 120,40 | -0,53 | -0,44% | 120,91 | 121,10 | 120,40 | 8.010 |
|
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 |
