Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 103,63 | -6,96 | -6,29% | 111,20 | 111,30 | 102,91 | 930.749 |
| 21 Feb 2025 | 110,59 | -3,52 | -3,08% | 113,15 | 114,58 | 108,50 | 629.464 |
| 20 Feb 2025 | 114,11 | -0,65 | -0,57% | 114,63 | 114,925 | 112,83 | 540.556 |
| 19 Feb 2025 | 114,76 | 1,60 | 1,41% | 113,54 | 115,50 | 113,475 | 455.172 |
| 15 Feb 2025 | 113,16 | 0,30 | 0,27% | 112,86 | 114,7065 | 112,24 | 269.143 |
| 14 Feb 2025 | 112,86 | 3,27 | 2,98% | 110,83 | 113,05 | 109,52 | 587.700 |
| 13 Feb 2025 | 109,59 | -3,17 | -2,81% | 111,24 | 111,95 | 109,44 | 470.622 |
| 12 Feb 2025 | 112,76 | -0,51 | -0,45% | 112,25 | 113,495 | 111,1628 | 475.609 |
| 11 Feb 2025 | 113,27 | 0,50 | 0,44% | 113,52 | 114,98 | 112,50 | 542.685 |
| 08 Feb 2025 | 112,77 | -1,28 | -1,12% | 115,13 | 115,13 | 112,39 | 708.667 |
| 07 Feb 2025 | 114,05 | -0,85 | -0,74% | 115,94 | 117,73 | 112,13 | 826.573 |
| 06 Feb 2025 | 114,90 | 3,97 | 3,58% | 112,72 | 116,13 | 111,09 | 893.941 |
| 05 Feb 2025 | 110,93 | -4,16 | -3,61% | 114,68 | 115,97 | 110,2271 | 845.843 |
| 04 Feb 2025 | 115,09 | -1,29 | -1,11% | 113,41 | 116,66 | 112,71 | 859.087 |
| 01 Feb 2025 | 116,38 | -0,22 | -0,19% | 117,09 | 118,875 | 114,39 | 912.645 |
| 31 Gen 2025 | 116,60 | 6,20 | 5,62% | 112,87 | 117,00 | 112,02 | 1.007.745 |
| 30 Gen 2025 | 110,40 | -1,37 | -1,23% | 112,03 | 112,69 | 108,62 | 874.916 |
| 29 Gen 2025 | 111,77 | -0,93 | -0,83% | 113,56 | 114,87 | 108,80 | 1.350.932 |
| 28 Gen 2025 | 112,70 | -20,01 | -15,08% | 129,28 | 129,28 | 110,82 | 1.771.259 |
| 25 Gen 2025 | 132,71 | -4,24 | -3,10% | 134,33 | 136,35 | 131,73 | 527.504 |
| 24 Gen 2025 | 136,95 | 0,00 | 0,00% | 136,95 | 136,95 | 136,95 | 0 |
| 23 Gen 2025 | 136,95 | 4,80 | 3,63% | 132,52 | 137,90 | 131,46 | 610.028 |
| 22 Gen 2025 | 132,15 | 1,97 | 1,51% | 132,08 | 134,2473 | 131,02 | 454.383 |
| 18 Gen 2025 | 130,18 | -1,35 | -1,03% | 132,39 | 132,92 | 128,38 | 1.095.485 |
| 17 Gen 2025 | 131,53 | 1,58 | 1,22% | 131,11 | 133,64 | 130,68 | 502.150 |
| 16 Gen 2025 | 129,95 | 1,84 | 1,44% | 130,95 | 132,055 | 127,41 | 630.151 |
| 15 Gen 2025 | 128,11 | 4,71 | 3,82% | 124,61 | 129,13 | 124,61 | 494.092 |
| 14 Gen 2025 | 123,40 | 1,33 | 1,09% | 120,44 | 123,89 | 118,635 | 599.140 |
| 11 Gen 2025 | 122,07 | 1,88 | 1,56% | 118,50 | 123,4299 | 118,0601 | 522.892 |
| 09 Gen 2025 | 120,19 | -0,25 | -0,21% | 119,98 | 121,04 | 118,03 | 470.554 |
| 08 Gen 2025 | 120,44 | -1,88 | -1,54% | 122,89 | 123,62 | 119,65 | 525.285 |
| 07 Gen 2025 | 122,32 | 2,31 | 1,92% | 121,03 | 122,45 | 119,25 | 749.944 |
| 04 Gen 2025 | 120,01 | 2,07 | 1,76% | 118,13 | 120,25 | 116,94 | 471.497 |
| 03 Gen 2025 | 117,94 | 0,26 | 0,22% | 119,14 | 120,6153 | 116,43 | 344.312 |
| 01 Gen 2025 | 117,68 | -1,97 | -1,65% | 120,00 | 120,84 | 117,235 | 409.080 |
| 31 Dic 2024 | 119,65 | -1,77 | -1,46% | 119,93 | 120,605 | 117,13 | 365.785 |
| 28 Dic 2024 | 121,42 | -1,26 | -1,03% | 122,00 | 122,60 | 119,85 | 240.466 |
| 27 Dic 2024 | 122,68 | -0,76 | -0,62% | 123,18 | 123,69 | 122,43 | 340.078 |
| 24 Dic 2024 | 123,44 | 0,23 | 0,19% | 123,22 | 124,12 | 122,00 | 246.147 |
| 24 Dic 2024 | 123,21 | -0,92 | -0,74% | 123,67 | 124,72 | 122,74 | 335.448 |
| 21 Dic 2024 | 124,13 | 0,30 | 0,24% | 124,32 | 127,49 | 123,73 | 1.012.648 |
| 20 Dic 2024 | 123,83 | 1,26 | 1,03% | 124,35 | 126,79 | 123,22 | 456.233 |
| 19 Dic 2024 | 122,57 | -6,10 | -4,74% | 129,68 | 131,41 | 122,45 | 604.970 |
| 18 Dic 2024 | 128,67 | -5,99 | -4,45% | 133,30 | 133,58 | 127,57 | 445.416 |
| 17 Dic 2024 | 134,66 | 3,34 | 2,54% | 131,50 | 135,38 | 131,50 | 388.510 |
| 14 Dic 2024 | 131,32 | 0,05 | 0,04% | 131,34 | 133,28 | 130,19 | 358.082 |
| 13 Dic 2024 | 131,27 | -1,09 | -0,82% | 132,45 | 133,3875 | 130,92 | 134.070 |
| 12 Dic 2024 | 132,36 | 3,19 | 2,47% | 130,40 | 132,85 | 128,78 | 390.875 |
| 11 Dic 2024 | 129,17 | 0,11 | 0,09% | 130,05 | 130,795 | 126,9209 | 416.080 |
| 10 Dic 2024 | 129,06 | -8,19 | -5,97% | 138,25 | 138,25 | 128,84 | 483.576 |
| 07 Dic 2024 | 137,25 | 1,49 | 1,10% | 137,36 | 139,09 | 135,59 | 483.099 |
| 06 Dic 2024 | 135,76 | -0,24 | -0,18% | 136,29 | 138,44 | 135,28 | 416.062 |
| 05 Dic 2024 | 136,00 | 2,84 | 2,13% | 134,15 | 136,215 | 132,555 | 423.886 |
| 04 Dic 2024 | 133,16 | 0,87 | 0,66% | 132,57 | 134,14 | 131,22 | 342.550 |
| 03 Dic 2024 | 132,29 | -4,05 | -2,97% | 137,24 | 137,24 | 132,055 | 336.232 |
| 29 Nov 2024 | 136,34 | 0,31 | 0,23% | 137,17 | 138,285 | 135,675 | 170.046 |
| 28 Nov 2024 | 136,03 | -4,42 | -3,15% | 140,22 | 141,06 | 135,342 | 523.405 |
| 27 Nov 2024 | 140,45 | 2,86 | 2,08% | 136,58 | 140,91 | 135,151 | 445.108 |
|
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 |
