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 | 88,56 | -3,36 | -3,66% | 89,69 | 90,99 | 88,44 | 709.869 |
| 06 Mar 2025 | 91,92 | 0,81 | 0,89% | 91,75 | 92,78 | 91,42 | 898.503 |
| 05 Mar 2025 | 91,11 | 0,85 | 0,94% | 90,00 | 108,00 | 89,04 | 1.020.387 |
| 04 Mar 2025 | 90,26 | -0,30 | -0,33% | 88,76 | 90,84 | 88,00 | 853.801 |
| 03 Mar 2025 | 90,56 | 0,93 | 1,04% | 89,62 | 90,84 | 87,62 | 997.943 |
| 28 Feb 2025 | 89,63 | -4,38 | -4,66% | 92,40 | 93,62 | 89,30 | 1.798.631 |
| 27 Feb 2025 | 94,01 | -2,88 | -2,97% | 96,51 | 97,02 | 93,40 | 1.582.476 |
| 26 Feb 2025 | 96,89 | 1,88 | 1,98% | 102,01 | 102,50 | 94,39 | 2.065.220 |
| 25 Feb 2025 | 95,01 | -2,04 | -2,10% | 96,90 | 97,20 | 94,20 | 1.706.373 |
| 24 Feb 2025 | 97,05 | -36,95 | -27,57% | 97,36 | 103,85 | 91,93 | 4.148.286 |
| 21 Feb 2025 | 134,00 | 12,10 | 9,93% | 80,01 | 134,00 | 80,01 | 50.500 |
| 20 Feb 2025 | 121,90 | 0,00 | 0,00% | 121,90 | 121,90 | 121,90 | 0,00 |
| 19 Feb 2025 | 121,90 | -1,02 | -0,83% | 124,48 | 126,01 | 120,99 | 534.242 |
| 18 Feb 2025 | 122,92 | -0,79 | -0,64% | 123,75 | 124,22 | 122,57 | 274.002 |
| 17 Feb 2025 | 123,71 | -0,68 | -0,55% | 124,25 | 126,74 | 122,62 | 556.402 |
| 14 Feb 2025 | 124,39 | 0,30 | 0,24% | 125,14 | 125,67 | 123,99 | 319.040 |
| 13 Feb 2025 | 124,09 | 1,03 | 0,84% | 124,77 | 125,66 | 123,20 | 282.127 |
| 12 Feb 2025 | 123,06 | -0,11 | -0,09% | 123,00 | 123,58 | 121,52 | 400.927 |
| 11 Feb 2025 | 123,17 | -1,03 | -0,83% | 123,75 | 123,87 | 120,84 | 640.392 |
| 10 Feb 2025 | 124,20 | -5,35 | -4,13% | 127,00 | 127,39 | 122,72 | 752.515 |
| 07 Feb 2025 | 129,55 | 2,55 | 2,01% | 126,75 | 130,50 | 126,72 | 397.327 |
| 06 Feb 2025 | 127,00 | -0,22 | -0,17% | 129,00 | 129,07 | 126,91 | 312.536 |
| 05 Feb 2025 | 127,22 | 2,84 | 2,28% | 125,23 | 129,11 | 124,66 | 469.292 |
| 04 Feb 2025 | 124,38 | 4,21 | 3,50% | 122,81 | 124,92 | 121,00 | 494.556 |
| 03 Feb 2025 | 120,17 | -4,18 | -3,36% | 120,56 | 121,52 | 118,66 | 310.945 |
| 31 Gen 2025 | 124,35 | 0,69 | 0,56% | 124,79 | 125,52 | 123,55 | 400.898 |
| 30 Gen 2025 | 123,66 | 0,46 | 0,37% | 121,75 | 124,21 | 121,58 | 259.210 |
| 29 Gen 2025 | 123,20 | 3,81 | 3,19% | 121,99 | 125,09 | 121,845 | 435.574 |
| 28 Gen 2025 | 119,395 | -0,81 | -0,67% | 118,93 | 120,08 | 116,45 | 484.419 |
| 24 Gen 2025 | 120,20 | -1,11 | -0,92% | 122,52 | 123,785 | 120,20 | 299.585 |
| 23 Gen 2025 | 121,31 | -1,46 | -1,19% | 122,06 | 123,51 | 120,96 | 549.622 |
| 22 Gen 2025 | 122,765 | 3,81 | 3,20% | 119,40 | 122,78 | 119,05 | 403.343 |
| 21 Gen 2025 | 118,96 | 1,30 | 1,10% | 118,36 | 119,74 | 118,00 | 359.180 |
| 20 Gen 2025 | 117,66 | 1,05 | 0,90% | 117,50 | 117,97 | 116,31 | 239.606 |
| 17 Gen 2025 | 116,61 | -1,25 | -1,06% | 117,06 | 140,01 | 99,00 | 524.319 |
| 16 Gen 2025 | 117,86 | 2,53 | 2,19% | 118,21 | 130,00 | 115,98 | 621.491 |
| 15 Gen 2025 | 115,33 | -3,67 | -3,08% | 118,15 | 119,04 | 115,02 | 703.664 |
| 14 Gen 2025 | 119,00 | -2,13 | -1,76% | 120,84 | 121,79 | 119,00 | 302.020 |
| 13 Gen 2025 | 121,13 | -4,51 | -3,59% | 123,11 | 123,55 | 120,44 | 333.579 |
| 10 Gen 2025 | 125,64 | -0,25 | -0,20% | 126,48 | 126,71 | 124,71 | 247.855 |
| 09 Gen 2025 | 125,89 | -0,85 | -0,67% | 125,50 | 127,30 | 125,10 | 280.827 |
| 08 Gen 2025 | 126,74 | 0,08 | 0,06% | 125,71 | 127,21 | 125,67 | 474.558 |
| 07 Gen 2025 | 126,66 | 0,81 | 0,64% | 126,25 | 127,05 | 124,61 | 306.833 |
| 06 Gen 2025 | 125,85 | 0,89 | 0,71% | 126,83 | 127,42 | 125,13 | 296.938 |
| 03 Gen 2025 | 124,96 | 0,84 | 0,68% | 122,84 | 125,12 | 122,83 | 224.046 |
| 02 Gen 2025 | 124,12 | 3,06 | 2,53% | 120,30 | 124,38 | 120,30 | 280.418 |
| 31 Dic 2024 | 121,06 | -1,61 | -1,31% | 121,32 | 122,77 | 120,75 | 150.138 |
| 30 Dic 2024 | 122,67 | 0,67 | 0,55% | 121,99 | 122,74 | 120,50 | 213.903 |
| 27 Dic 2024 | 122,00 | -2,01 | -1,62% | 124,00 | 124,82 | 122,00 | 336.282 |
| 24 Dic 2024 | 124,01 | 0,82 | 0,67% | 123,54 | 124,975 | 123,54 | 263.128 |
| 23 Dic 2024 | 123,19 | 2,97 | 2,47% | 121,49 | 123,19 | 120,43 | 313.907 |
| 20 Dic 2024 | 120,22 | 0,34 | 0,28% | 118,99 | 132,01 | 75,01 | 3.042.911 |
| 19 Dic 2024 | 119,88 | -1,59 | -1,31% | 114,93 | 142,00 | 114,60 | 970.306 |
| 18 Dic 2024 | 121,47 | 0,88 | 0,73% | 120,63 | 134,00 | 120,48 | 491.609 |
| 17 Dic 2024 | 120,59 | 1,04 | 0,87% | 119,75 | 121,53 | 118,96 | 894.999 |
| 16 Dic 2024 | 119,55 | -1,95 | -1,60% | 121,50 | 121,68 | 118,26 | 781.230 |
| 13 Dic 2024 | 121,50 | -1,03 | -0,84% | 121,40 | 122,65 | 121,16 | 364.490 |
| 12 Dic 2024 | 122,53 | 0,47 | 0,39% | 124,20 | 138,00 | 122,10 | 455.788 |
| 11 Dic 2024 | 122,055 | -3,40 | -2,71% | 123,79 | 125,54 | 121,35 | 487.022 |
| 10 Dic 2024 | 125,45 | -5,43 | -4,15% | 129,17 | 129,29 | 124,09 | 747.691 |
|
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 |
