Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 112,51 | -48,71 | -30,21% | 132,00 | 137,695 | 111,075 | 28 |
| 06 Mar 2025 | 161,215 | -9,42 | -5,52% | 159,07 | 161,215 | 157,795 | 33 |
| 05 Mar 2025 | 170,63 | 7,88 | 4,84% | 171,89 | 173,83 | 167,905 | 17 |
| 04 Mar 2025 | 162,755 | -15,94 | -8,92% | 170,79 | 179,425 | 159,46 | 2 |
| 03 Mar 2025 | 178,69 | 6,63 | 3,85% | 174,35 | 180,905 | 173,09 | 7 |
| 28 Feb 2025 | 172,06 | -9,79 | -5,38% | 172,06 | 172,06 | 172,06 | 0 |
| 27 Feb 2025 | 181,845 | -4,27 | -2,29% | 181,845 | 181,845 | 181,845 | 0 |
| 26 Feb 2025 | 186,11 | 20,80 | 12,58% | 178,00 | 190,72 | 173,995 | 53 |
| 25 Feb 2025 | 165,315 | -22,41 | -11,94% | 165,315 | 165,315 | 165,315 | 0 |
| 24 Feb 2025 | 187,72 | -15,43 | -7,60% | 182,06 | 188,70 | 181,46 | 6 |
| 21 Feb 2025 | 203,15 | -1,24 | -0,60% | 203,15 | 203,15 | 203,15 | 0 |
| 20 Feb 2025 | 204,385 | -9,09 | -4,26% | 208,09 | 231,325 | 197,495 | 6 |
| 19 Feb 2025 | 213,475 | 2,10 | 0,99% | 213,475 | 213,475 | 213,475 | 0 |
| 18 Feb 2025 | 211,375 | -18,20 | -7,93% | 211,375 | 211,375 | 211,375 | 0 |
| 17 Feb 2025 | 229,57 | 9,92 | 4,52% | 229,57 | 229,57 | 229,57 | 2 |
| 14 Feb 2025 | 219,65 | 7,57 | 3,57% | 219,65 | 219,65 | 219,65 | 2 |
| 13 Feb 2025 | 212,08 | 13,11 | 6,59% | 212,08 | 212,08 | 212,08 | 0 |
| 12 Feb 2025 | 198,97 | -0,29 | -0,15% | 194,64 | 212,59 | 177,585 | 7 |
| 11 Feb 2025 | 199,26 | -12,82 | -6,05% | 199,26 | 199,26 | 199,26 | 0 |
| 10 Feb 2025 | 212,081 | 8,29 | 4,07% | 212,081 | 212,081 | 212,081 | 0 |
| 07 Feb 2025 | 203,794 | 2,31 | 1,14% | 202,34 | 210,3635 | 196,1435 | 46 |
| 06 Feb 2025 | 201,4885 | 11,46 | 6,03% | 196,019 | 204,942 | 196,019 | 21 |
| 05 Feb 2025 | 190,025 | -2,66 | -1,38% | 190,025 | 190,025 | 190,025 | 0 |
| 04 Feb 2025 | 192,689 | 6,75 | 3,63% | 192,689 | 192,689 | 192,689 | 5 |
| 03 Feb 2025 | 185,9385 | -0,65 | -0,35% | 185,9385 | 185,9385 | 185,9385 | 1 |
| 31 Gen 2025 | 186,591 | 3,61 | 1,97% | 186,591 | 186,591 | 186,591 | 0 |
| 30 Gen 2025 | 182,9845 | 3,43 | 1,91% | 182,9845 | 182,9845 | 182,9845 | 0 |
| 29 Gen 2025 | 179,559 | 4,94 | 2,83% | 179,559 | 179,559 | 179,559 | 1 |
| 28 Gen 2025 | 174,6165 | -0,96 | -0,55% | 174,6165 | 174,6165 | 174,6165 | 1 |
| 27 Gen 2025 | 175,578 | -4,64 | -2,57% | 169,28 | 183,6315 | 167,7315 | 24 |
| 24 Gen 2025 | 180,2155 | -2,20 | -1,21% | 178,591 | 188,9945 | 178,591 | 12 |
| 23 Gen 2025 | 182,4185 | 7,72 | 4,42% | 182,4185 | 182,4185 | 182,4185 | 3 |
| 22 Gen 2025 | 174,697 | 45,06 | 34,76% | 187,746 | 194,5135 | 160,989 | 142 |
| 21 Gen 2025 | 129,6385 | 0,97 | 0,75% | 130,349 | 131,3045 | 127,782 | 28 |
| 20 Gen 2025 | 128,669 | -1,52 | -1,17% | 130,61 | 165,784 | 125,9465 | 29 |
| 17 Gen 2025 | 130,1935 | 1,75 | 1,36% | 130,1935 | 130,1935 | 130,1935 | 0 |
| 16 Gen 2025 | 128,441 | 4,97 | 4,02% | 128,614 | 133,405 | 126,4165 | 23 |
| 15 Gen 2025 | 123,4745 | 5,00 | 4,22% | 123,4745 | 123,4745 | 123,4745 | 0 |
| 14 Gen 2025 | 118,4725 | -1,42 | -1,19% | 118,4725 | 118,4725 | 118,4725 | 0 |
| 13 Gen 2025 | 119,894 | -2,13 | -1,75% | 119,894 | 119,894 | 119,894 | 0 |
| 10 Gen 2025 | 122,025 | -14,28 | -10,47% | 122,025 | 122,025 | 122,025 | 0 |
| 09 Gen 2025 | 136,30 | -3,86 | -2,75% | 135,844 | 136,9325 | 135,844 | 7 |
| 08 Gen 2025 | 140,16 | 1,57 | 1,14% | 138,829 | 140,9205 | 138,829 | 17 |
| 07 Gen 2025 | 138,587 | -1,22 | -0,87% | 138,506 | 143,1405 | 134,5275 | 5 |
| 06 Gen 2025 | 139,805 | -4,69 | -3,24% | 139,411 | 161,334 | 137,6955 | 9 |
| 03 Gen 2025 | 144,4905 | -3,73 | -2,52% | 145,06 | 152,07 | 140,909 | 1 |
| 02 Gen 2025 | 148,225 | -0,42 | -0,28% | 151,225 | 152,5725 | 141,542 | 3 |
| 31 Dic 2024 | 148,641 | 0,00 | 0,00% | 148,641 | 148,641 | 148,641 | 0 |
| 30 Dic 2024 | 148,641 | -1,94 | -1,29% | 152,267 | 163,346 | 144,581 | 5 |
| 27 Dic 2024 | 150,5855 | -3,81 | -2,47% | 160,812 | 164,6695 | 146,854 | 21 |
| 24 Dic 2024 | 154,393 | 0,00 | 0,00% | 154,393 | 154,393 | 154,393 | 1 |
| 23 Dic 2024 | 154,393 | -1,51 | -0,97% | 159,415 | 160,954 | 150,449 | 7 |
| 20 Dic 2024 | 155,902 | 1,72 | 1,12% | 155,902 | 155,902 | 155,902 | 0 |
| 19 Dic 2024 | 154,177 | -3,56 | -2,26% | 148,428 | 157,1675 | 146,9295 | 10 |
| 18 Dic 2024 | 157,7405 | -4,77 | -2,93% | 157,7405 | 157,7405 | 157,7405 | 0 |
| 17 Dic 2024 | 162,5055 | 0,51 | 0,31% | 162,5055 | 162,5055 | 162,5055 | 0 |
| 16 Dic 2024 | 161,9995 | 4,33 | 2,74% | 161,9995 | 161,9995 | 161,9995 | 0 |
| 13 Dic 2024 | 157,672 | -7,63 | -4,62% | 157,672 | 157,672 | 157,672 | 0 |
| 12 Dic 2024 | 165,304 | -5,28 | -3,10% | 165,304 | 165,304 | 165,304 | 0 |
| 11 Dic 2024 | 170,5865 | 10,23 | 6,38% | 157,136 | 171,772 | 157,136 | 99 |
| 10 Dic 2024 | 160,356 | 6,15 | 3,99% | 160,072 | 161,9315 | 158,905 | 7 |
| 09 Dic 2024 | 154,2085 | -8,69 | -5,33% | 166,746 | 173,838 | 151,119 | 53 |
|
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 |
