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 |
|---|---|---|---|---|---|---|---|
| 10 Feb 2025 | 107,02 | 2,30 | 2,20% | 104,73 | 109,18 | 102,30 | 233.709,00 |
| 09 Feb 2025 | 104,72 | 1,55 | 1,50% | 103,05 | 105,17 | 101,75 | 206.666,00 |
| 08 Feb 2025 | 103,17 | 1,47 | 1,45% | 102,53 | 108,16 | 100,60 | 327.974,00 |
| 07 Feb 2025 | 101,70 | -1,70 | -1,64% | 103,92 | 109,73 | 99,51 | 400.101,00 |
| 06 Feb 2025 | 103,40 | 2,12 | 2,09% | 101,07 | 109,48 | 100,48 | 350.348,00 |
| 05 Feb 2025 | 101,28 | -5,71 | -5,34% | 107,29 | 108,87 | 98,47 | 512.921,00 |
| 04 Feb 2025 | 106,99 | -2,62 | -2,39% | 108,24 | 109,10 | 83,18 | 840.665,00 |
| 03 Feb 2025 | 109,61 | -8,92 | -7,53% | 117,61 | 121,39 | 104,08 | 445.277,00 |
| 02 Feb 2025 | 118,53 | -9,48 | -7,41% | 128,30 | 134,50 | 117,62 | 372.177,00 |
| 01 Feb 2025 | 128,01 | -2,10 | -1,61% | 130,41 | 135,35 | 125,16 | 419.998,00 |
| 31 Gen 2025 | 130,11 | 14,32 | 12,37% | 116,39 | 134,16 | 114,00 | 576.521,00 |
| 30 Gen 2025 | 115,79 | 5,61 | 5,09% | 110,03 | 119,53 | 109,87 | 283.361,00 |
| 29 Gen 2025 | 110,18 | -4,79 | -4,17% | 115,20 | 119,00 | 109,04 | 299.462,00 |
| 28 Gen 2025 | 114,97 | -2,06 | -1,76% | 116,20 | 117,97 | 106,14 | 474.806,00 |
| 27 Gen 2025 | 117,03 | -7,02 | -5,66% | 123,99 | 125,14 | 116,90 | 305.046,00 |
| 26 Gen 2025 | 124,05 | 5,19 | 4,37% | 119,02 | 129,33 | 118,05 | 569.060,00 |
| 25 Gen 2025 | 118,86 | 2,45 | 2,10% | 116,43 | 124,43 | 112,85 | 491.657,00 |
| 24 Gen 2025 | 116,41 | 1,19 | 1,03% | 115,17 | 117,35 | 111,19 | 235.837,00 |
| 23 Gen 2025 | 115,22 | -3,94 | -3,31% | 118,82 | 120,26 | 114,18 | 231.885,00 |
| 22 Gen 2025 | 119,16 | 0,740 | 0,62% | 118,20 | 124,78 | 113,58 | 403.420,00 |
| 21 Gen 2025 | 118,42 | 3,28 | 2,85% | 114,10 | 127,89 | 112,85 | 424.831,00 |
| 20 Gen 2025 | 115,14 | -10,14 | -8,09% | 125,02 | 128,52 | 111,17 | 478.899,00 |
| 19 Gen 2025 | 125,28 | -11,72 | -8,55% | 137,07 | 139,55 | 123,12 | 455.111,00 |
| 18 Gen 2025 | 137,00 | 12,91 | 10,40% | 125,12 | 141,14 | 124,80 | 645.515,00 |
| 17 Gen 2025 | 124,09 | 7,12 | 6,09% | 117,68 | 130,46 | 114,05 | 788.215,00 |
| 16 Gen 2025 | 116,97 | 14,55 | 14,21% | 102,46 | 118,70 | 100,71 | 295.266,00 |
| 15 Gen 2025 | 102,42 | 4,00 | 4,06% | 98,40 | 102,53 | 97,54 | 121.574,00 |
| 14 Gen 2025 | 98,42 | -3,91 | -3,82% | 102,36 | 104,41 | 93,05 | 213.095,00 |
| 13 Gen 2025 | 102,33 | -1,98 | -1,90% | 104,03 | 105,23 | 101,33 | 91.744,00 |
| 12 Gen 2025 | 104,31 | 0,380 | 0,37% | 104,11 | 104,93 | 102,09 | 99.398,00 |
| 11 Gen 2025 | 103,93 | 1,72 | 1,68% | 102,67 | 106,27 | 102,05 | 137.108,00 |
| 10 Gen 2025 | 102,21 | 0,850 | 0,84% | 101,18 | 105,81 | 99,84 | 196.187,00 |
| 09 Gen 2025 | 101,36 | -1,40 | -1,36% | 102,99 | 105,04 | 97,16 | 208.312,00 |
| 08 Gen 2025 | 102,76 | -11,28 | -9,89% | 113,73 | 115,00 | 102,03 | 235.704,00 |
| 07 Gen 2025 | 114,04 | -1,41 | -1,22% | 115,63 | 117,43 | 111,60 | 220.263,00 |
| 06 Gen 2025 | 115,45 | 4,33 | 3,90% | 111,12 | 116,15 | 110,57 | 151.410,00 |
| 05 Gen 2025 | 111,12 | -1,56 | -1,38% | 112,51 | 112,74 | 110,04 | 122.002,00 |
| 04 Gen 2025 | 112,68 | 7,66 | 7,29% | 105,21 | 114,79 | 104,02 | 217.866,00 |
| 03 Gen 2025 | 105,02 | 0,110 | 0,10% | 105,05 | 108,59 | 104,51 | 184.995,00 |
| 02 Gen 2025 | 104,91 | 1,90 | 1,84% | 103,35 | 107,94 | 101,83 | 189.283,00 |
| 01 Gen 2025 | 103,01 | 3,72 | 3,75% | 99,16 | 104,67 | 97,58 | 193.068,00 |
| 31 Dic 2024 | 99,29 | 1,10 | 1,12% | 97,96 | 102,83 | 97,17 | 189.090,00 |
| 30 Dic 2024 | 98,19 | -2,37 | -2,36% | 100,41 | 101,51 | 96,69 | 119.089,00 |
| 29 Dic 2024 | 100,56 | 0,110 | 0,11% | 100,65 | 101,65 | 98,51 | 110.281,00 |
| 28 Dic 2024 | 100,45 | -1,70 | -1,66% | 102,39 | 106,41 | 99,56 | 206.187,00 |
| 27 Dic 2024 | 102,15 | -7,59 | -6,92% | 109,82 | 110,25 | 100,95 | 215.348,00 |
| 26 Dic 2024 | 109,74 | 1,50 | 1,39% | 108,05 | 110,58 | 106,83 | 134.515,00 |
| 25 Dic 2024 | 108,24 | 1,64 | 1,54% | 106,66 | 110,73 | 103,80 | 231.015,00 |
| 24 Dic 2024 | 106,60 | 6,90 | 6,92% | 99,69 | 107,50 | 97,81 | 262.336,00 |
| 23 Dic 2024 | 99,70 | -1,74 | -1,72% | 100,96 | 104,00 | 96,63 | 220.919,00 |
| 22 Dic 2024 | 101,44 | 0,030 | 0,03% | 101,05 | 105,99 | 97,63 | 299.887,00 |
| 21 Dic 2024 | 101,41 | 1,97 | 1,98% | 99,56 | 103,14 | 86,70 | 480.368,00 |
| 20 Dic 2024 | 99,44 | -8,91 | -8,22% | 107,78 | 111,70 | 94,57 | 461.473,00 |
| 19 Dic 2024 | 108,35 | -16,68 | -13,34% | 125,62 | 129,13 | 106,78 | 610.369,00 |
| 18 Dic 2024 | 125,03 | 6,88 | 5,82% | 117,97 | 131,52 | 114,40 | 574.874,00 |
| 17 Dic 2024 | 118,15 | -2,77 | -2,29% | 120,51 | 124,29 | 115,21 | 381.510,00 |
| 16 Dic 2024 | 120,92 | 2,66 | 2,25% | 117,90 | 122,14 | 113,94 | 277.576,00 |
| 15 Dic 2024 | 118,26 | -6,29 | -5,05% | 124,36 | 125,40 | 115,41 | 260.115,00 |
| 14 Dic 2024 | 124,55 | 5,24 | 4,39% | 119,48 | 125,31 | 117,06 | 330.799,00 |
| 13 Dic 2024 | 119,31 | 1,84 | 1,57% | 117,41 | 125,12 | 116,52 | 561.380,00 |
| 12 Dic 2024 | 117,47 | 7,52 | 6,84% | 109,89 | 119,19 | 106,08 | 563.268,00 |
| 11 Dic 2024 | 109,95 | -0,720 | -0,65% | 109,51 | 114,89 | 101,31 | 738.053,00 |
| 10 Dic 2024 | 110,67 | -24,30 | -18,00% | 134,82 | 134,83 | 105,00 | 627.675,00 |
| 09 Dic 2024 | 134,97 | 0,920 | 0,69% | 133,02 | 136,00 | 130,16 | 213.726,00 |
| 08 Dic 2024 | 134,05 | -2,07 | -1,52% | 136,07 | 139,00 | 131,86 | 306.881,00 |
| 07 Dic 2024 | 136,12 | 0,110 | 0,08% | 135,78 | 139,39 | 130,18 | 599.837,00 |
| 06 Dic 2024 | 136,01 | 2,06 | 1,54% | 132,76 | 147,22 | 125,00 | 892.952,00 |
| 05 Dic 2024 | 133,95 | 2,78 | 2,12% | 130,61 | 135,87 | 121,79 | 674.960,00 |
| 04 Dic 2024 | 131,17 | -1,62 | -1,22% | 132,49 | 135,33 | 122,71 | 846.195,00 |
| 03 Dic 2024 | 132,79 | 13,51 | 11,33% | 119,83 | 139,90 | 114,79 | 1.484.943,00 |
| 02 Dic 2024 | 119,28 | 16,66 | 16,23% | 102,32 | 122,05 | 99,40 | 653.843,00 |
| 01 Dic 2024 | 102,62 | -2,21 | -2,11% | 105,04 | 105,20 | 100,36 | 296.529,00 |
| 30 Nov 2024 | 104,83 | 9,32 | 9,76% | 95,75 | 104,86 | 94,74 | 447.753,00 |
| 29 Nov 2024 | 95,51 | -1,77 | -1,82% | 97,04 | 98,43 | 93,68 | 212.488,00 |
| 28 Nov 2024 | 97,28 | 4,27 | 4,59% | 92,54 | 99,40 | 91,44 | 367.975,00 |
| 27 Nov 2024 | 93,01 | 0,710 | 0,77% | 91,85 | 95,43 | 88,00 | 379.256,00 |
| 26 Nov 2024 | 92,30 | -4,61 | -4,76% | 98,09 | 99,28 | 90,89 | 278.643,00 |
| 25 Nov 2024 | 96,91 | -2,63 | -2,64% | 99,74 | 103,30 | 92,13 | 507.501,00 |
| 24 Nov 2024 | 99,54 | 7,29 | 7,90% | 92,44 | 106,58 | 92,20 | 854.781,00 |
| 23 Nov 2024 | 92,25 | 2,59 | 2,89% | 89,52 | 92,77 | 87,80 | 457.619,00 |
| 22 Nov 2024 | 89,66 | 6,15 | 7,36% | 83,43 | 92,11 | 81,65 | 469.318,00 |
| 21 Nov 2024 | 83,51 | -3,23 | -3,72% | 86,75 | 87,90 | 82,44 | 282.364,00 |
| 20 Nov 2024 | 86,74 | -2,46 | -2,76% | 89,09 | 90,25 | 85,17 | 338.476,00 |
| 19 Nov 2024 | 89,20 | 2,04 | 2,34% | 87,10 | 94,81 | 86,45 | 528.944,00 |
| 18 Nov 2024 | 87,16 | -8,20 | -8,60% | 96,09 | 97,45 | 84,87 | 494.995,00 |
| 17 Nov 2024 | 95,36 | 11,63 | 13,89% | 83,43 | 98,57 | 82,85 | 782.877,00 |
| 16 Nov 2024 | 83,73 | 1,49 | 1,81% | 82,59 | 87,34 | 78,89 | 531.465,00 |
| 15 Nov 2024 | 82,24 | 6,76 | 8,96% | 75,42 | 85,17 | 74,24 | 767.154,00 |
| 14 Nov 2024 | 75,48 | -1,17 | -1,53% | 76,74 | 78,03 | 71,94 | 343.437,00 |
| 13 Nov 2024 | 76,65 | -3,54 | -4,41% | 80,07 | 82,87 | 74,07 | 360.322,00 |
|
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 |
