Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 97,03 | 1,74 | 1,83% | 95,125 | 97,64 | 94,51 | 195.075 |
| 07 Mar 2025 | 95,29 | -0,90 | -0,94% | 93,99 | 96,97 | 93,0831 | 262.610 |
| 06 Mar 2025 | 96,19 | 2,20 | 2,34% | 93,515 | 97,322 | 93,20 | 234.345 |
| 05 Mar 2025 | 93,99 | -1,00 | -1,05% | 94,45 | 95,49 | 93,94 | 276.999 |
| 04 Mar 2025 | 94,99 | -0,78 | -0,81% | 96,73 | 96,73 | 94,55 | 205.952 |
| 01 Mar 2025 | 95,77 | -0,98 | -1,01% | 96,30 | 96,74 | 93,87 | 245.935 |
| 28 Feb 2025 | 96,75 | 1,07 | 1,12% | 95,51 | 98,44 | 93,32 | 323.480 |
| 27 Feb 2025 | 95,68 | -1,85 | -1,90% | 96,50 | 99,90 | 94,06 | 391.251 |
| 26 Feb 2025 | 97,53 | -11,31 | -10,39% | 99,75 | 104,19 | 94,625 | 699.839 |
| 25 Feb 2025 | 108,84 | -0,39 | -0,36% | 108,62 | 111,10 | 107,44 | 356.412 |
| 22 Feb 2025 | 109,23 | -2,84 | -2,53% | 112,37 | 112,37 | 108,16 | 242.244 |
| 21 Feb 2025 | 112,07 | -1,15 | -1,02% | 113,50 | 113,50 | 111,796 | 160.633 |
| 20 Feb 2025 | 113,22 | -0,42 | -0,37% | 113,37 | 115,44 | 113,00 | 108.666 |
| 19 Feb 2025 | 113,64 | 0,42 | 0,37% | 114,065 | 115,84 | 113,44 | 180.287 |
| 15 Feb 2025 | 113,22 | -2,27 | -1,97% | 116,385 | 116,39 | 112,91 | 146.881 |
| 14 Feb 2025 | 115,49 | 1,23 | 1,08% | 115,18 | 117,07 | 114,24 | 191.865 |
| 13 Feb 2025 | 114,26 | -0,41 | -0,36% | 114,30 | 114,92 | 113,575 | 396.947 |
| 12 Feb 2025 | 114,67 | -1,79 | -1,54% | 116,76 | 117,01 | 113,69 | 181.347 |
| 11 Feb 2025 | 116,46 | 0,36 | 0,31% | 116,68 | 118,14 | 115,91 | 160.882 |
| 08 Feb 2025 | 116,10 | -3,64 | -3,04% | 119,74 | 120,36 | 115,96 | 184.366 |
| 07 Feb 2025 | 119,74 | -3,99 | -3,22% | 123,44 | 124,00 | 119,35 | 190.744 |
| 06 Feb 2025 | 123,73 | 0,71 | 0,58% | 123,30 | 124,245 | 122,91 | 141.543 |
| 05 Feb 2025 | 123,02 | -2,07 | -1,65% | 124,39 | 124,89 | 122,79 | 146.770 |
| 04 Feb 2025 | 125,09 | -0,07 | -0,06% | 125,00 | 126,125 | 124,30 | 231.979 |
| 01 Feb 2025 | 125,16 | -1,17 | -0,93% | 126,06 | 127,725 | 124,04 | 157.610 |
| 31 Gen 2025 | 126,33 | 0,06 | 0,05% | 126,97 | 127,64 | 124,57 | 213.559 |
| 30 Gen 2025 | 126,27 | -5,92 | -4,48% | 131,39 | 132,54 | 126,06 | 164.101 |
| 29 Gen 2025 | 132,19 | -0,62 | -0,47% | 132,81 | 134,64 | 130,08 | 193.806 |
| 28 Gen 2025 | 132,81 | 2,19 | 1,68% | 130,11 | 133,68 | 130,11 | 108.398 |
| 25 Gen 2025 | 130,62 | -2,04 | -1,54% | 126,86 | 130,70 | 126,44 | 131.909 |
| 24 Gen 2025 | 132,66 | 0,00 | 0,00% | 132,66 | 132,66 | 132,66 | 0 |
| 23 Gen 2025 | 132,66 | -3,26 | -2,40% | 135,93 | 136,72 | 131,75 | 234.398 |
| 22 Gen 2025 | 135,92 | 2,05 | 1,53% | 134,29 | 136,68 | 134,29 | 122.797 |
| 18 Gen 2025 | 133,87 | 0,55 | 0,41% | 133,83 | 134,38 | 132,455 | 122.605 |
| 17 Gen 2025 | 133,325 | 2,05 | 1,57% | 131,27 | 133,70 | 130,855 | 121.651 |
| 16 Gen 2025 | 131,27 | 2,72 | 2,12% | 130,22 | 131,409 | 129,76 | 117.750 |
| 15 Gen 2025 | 128,55 | 2,21 | 1,75% | 126,90 | 129,02 | 125,34 | 105.062 |
| 14 Gen 2025 | 126,34 | 1,00 | 0,80% | 125,17 | 126,84 | 124,1624 | 117.782 |
| 11 Gen 2025 | 125,34 | -1,08 | -0,85% | 125,47 | 126,28 | 124,31 | 143.679 |
| 09 Gen 2025 | 126,42 | 0,72 | 0,57% | 125,00 | 127,00 | 124,635 | 108.751 |
| 08 Gen 2025 | 125,70 | 0,00 | 0,00% | 126,52 | 126,635 | 124,22 | 128.596 |
| 07 Gen 2025 | 125,70 | 1,11 | 0,89% | 124,12 | 125,91 | 123,79 | 177.237 |
| 04 Gen 2025 | 124,59 | 0,33 | 0,27% | 124,00 | 125,55 | 124,00 | 61.960 |
| 03 Gen 2025 | 124,26 | -1,09 | -0,87% | 125,19 | 125,765 | 123,95 | 209.499 |
| 01 Gen 2025 | 125,35 | -0,93 | -0,74% | 127,00 | 127,89 | 125,09 | 89.089 |
| 31 Dic 2024 | 126,28 | -1,96 | -1,53% | 127,48 | 128,2371 | 126,26 | 72.582 |
| 28 Dic 2024 | 128,24 | -1,94 | -1,49% | 130,33 | 130,33 | 127,34 | 70.584 |
| 27 Dic 2024 | 130,18 | 1,29 | 1,00% | 128,18 | 130,23 | 128,18 | 56.799 |
| 24 Dic 2024 | 128,89 | 0,03 | 0,02% | 129,41 | 130,20 | 127,648 | 44.766 |
| 24 Dic 2024 | 128,86 | -2,54 | -1,93% | 130,85 | 131,82 | 128,13 | 134.288 |
| 21 Dic 2024 | 131,40 | 1,80 | 1,39% | 129,37 | 132,55 | 126,14 | 450.628 |
| 20 Dic 2024 | 129,60 | -0,15 | -0,12% | 130,50 | 130,88 | 126,08 | 253.875 |
| 19 Dic 2024 | 129,75 | -0,98 | -0,75% | 131,73 | 131,93 | 128,34 | 304.784 |
| 18 Dic 2024 | 130,73 | 0,32 | 0,25% | 130,30 | 131,38 | 128,435 | 271.161 |
| 17 Dic 2024 | 130,41 | 5,41 | 4,33% | 125,02 | 131,9779 | 125,02 | 361.529 |
| 14 Dic 2024 | 125,00 | 3,00 | 2,46% | 121,85 | 125,13 | 121,50 | 190.819 |
| 13 Dic 2024 | 122,00 | 1,10 | 0,91% | 120,7357 | 124,01 | 120,54 | 136.076 |
| 12 Dic 2024 | 120,90 | -2,06 | -1,67% | 122,91 | 122,91 | 120,1015 | 97.347 |
| 11 Dic 2024 | 122,955 | 2,24 | 1,85% | 120,78 | 123,46 | 120,43 | 88.920 |
| 10 Dic 2024 | 120,72 | -0,02 | -0,02% | 121,26 | 122,11 | 120,54 | 90.617 |
|
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 |
