Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 77,54 | -3,39 | -4,19% | 82,00 | 82,84 | 77,54 | 324.549 |
| 21 Feb 2025 | 80,93 | -2,00 | -2,41% | 82,94 | 83,30 | 80,00 | 697.926 |
| 20 Feb 2025 | 82,93 | -1,58 | -1,87% | 83,69 | 84,355 | 82,15 | 421.428 |
| 19 Feb 2025 | 84,51 | -2,77 | -3,17% | 87,28 | 88,8855 | 84,06 | 339.272 |
| 15 Feb 2025 | 87,28 | 2,30 | 2,71% | 85,2818 | 87,775 | 83,40 | 353.246 |
| 14 Feb 2025 | 84,98 | 2,35 | 2,84% | 83,36 | 86,49 | 82,61 | 402.631 |
| 13 Feb 2025 | 82,63 | -1,34 | -1,60% | 82,61 | 84,00 | 81,84 | 371.208 |
| 12 Feb 2025 | 83,97 | -1,59 | -1,86% | 85,00 | 85,97 | 83,0804 | 311.163 |
| 11 Feb 2025 | 85,56 | -1,28 | -1,47% | 87,21 | 88,00 | 85,49 | 213.320 |
| 08 Feb 2025 | 86,84 | 0,50 | 0,58% | 86,82 | 89,13 | 86,59 | 293.548 |
| 07 Feb 2025 | 86,34 | -1,80 | -2,04% | 88,40 | 88,63 | 85,495 | 204.366 |
| 06 Feb 2025 | 88,14 | 0,86 | 0,99% | 87,72 | 88,55 | 85,42 | 265.896 |
| 05 Feb 2025 | 87,28 | 2,11 | 2,48% | 85,07 | 87,573 | 84,12 | 1.028.344 |
| 04 Feb 2025 | 85,17 | -5,05 | -5,60% | 87,66 | 89,22 | 84,84 | 465.856 |
| 01 Feb 2025 | 90,22 | -1,54 | -1,68% | 92,43 | 92,68 | 89,76 | 311.804 |
| 31 Gen 2025 | 91,76 | -0,68 | -0,74% | 93,22 | 94,38 | 91,18 | 335.854 |
| 30 Gen 2025 | 92,44 | 0,41 | 0,45% | 91,63 | 93,12 | 90,245 | 648.692 |
| 29 Gen 2025 | 92,03 | 2,30 | 2,56% | 89,73 | 92,60 | 88,00 | 424.680 |
| 28 Gen 2025 | 89,73 | -2,51 | -2,72% | 90,01 | 92,23 | 88,17 | 527.407 |
| 25 Gen 2025 | 92,24 | -8,43 | -8,37% | 95,17 | 96,248 | 91,35 | 529.010 |
| 24 Gen 2025 | 100,67 | 0,00 | 0,00% | 100,67 | 100,67 | 100,67 | 0 |
| 23 Gen 2025 | 100,67 | -25,23 | -20,04% | 94,60 | 104,65 | 94,60 | 1.535.912 |
| 22 Gen 2025 | 125,90 | 4,09 | 3,36% | 123,65 | 127,655 | 122,50 | 688.200 |
| 18 Gen 2025 | 121,81 | -11,16 | -8,39% | 134,96 | 134,96 | 121,55 | 606.157 |
| 17 Gen 2025 | 132,97 | 0,22 | 0,17% | 132,80 | 135,5857 | 132,52 | 198.118 |
| 16 Gen 2025 | 132,75 | 1,80 | 1,37% | 134,79 | 135,45 | 131,10 | 174.347 |
| 15 Gen 2025 | 130,95 | 3,42 | 2,68% | 128,14 | 131,06 | 126,855 | 290.275 |
| 14 Gen 2025 | 127,53 | -0,55 | -0,43% | 125,90 | 128,1902 | 124,72 | 267.977 |
| 11 Gen 2025 | 128,08 | -6,48 | -4,82% | 131,41 | 132,71 | 127,97 | 167.161 |
| 09 Gen 2025 | 134,56 | 4,52 | 3,48% | 129,76 | 134,90 | 128,53 | 157.024 |
| 08 Gen 2025 | 130,04 | -0,11 | -0,08% | 131,62 | 131,62 | 126,25 | 123.009 |
| 07 Gen 2025 | 130,15 | -3,11 | -2,33% | 134,50 | 134,50 | 128,88 | 122.826 |
| 04 Gen 2025 | 133,26 | 3,65 | 2,82% | 130,50 | 133,675 | 129,87 | 122.482 |
| 03 Gen 2025 | 129,61 | -2,10 | -1,59% | 132,82 | 133,411 | 128,79 | 145.056 |
| 01 Gen 2025 | 131,71 | -1,73 | -1,30% | 134,82 | 134,87 | 129,73 | 179.014 |
| 31 Dic 2024 | 133,44 | -2,14 | -1,58% | 133,24 | 135,38 | 130,59 | 127.106 |
| 28 Dic 2024 | 135,58 | -2,51 | -1,82% | 136,69 | 137,04 | 132,091 | 93.866 |
| 27 Dic 2024 | 138,09 | -0,84 | -0,60% | 136,73 | 138,57 | 136,12 | 116.091 |
| 24 Dic 2024 | 138,93 | 2,46 | 1,80% | 136,65 | 139,65 | 135,646 | 84.294 |
| 24 Dic 2024 | 136,47 | -2,20 | -1,59% | 138,37 | 138,65 | 135,545 | 196.836 |
| 21 Dic 2024 | 138,67 | 3,81 | 2,83% | 132,68 | 138,97 | 132,44 | 405.201 |
| 20 Dic 2024 | 134,86 | 5,67 | 4,39% | 130,43 | 135,55 | 129,774 | 238.836 |
| 19 Dic 2024 | 129,19 | -12,55 | -8,85% | 141,91 | 141,91 | 126,26 | 302.481 |
| 18 Dic 2024 | 141,74 | 2,52 | 1,81% | 139,22 | 142,64 | 135,935 | 421.851 |
| 17 Dic 2024 | 139,22 | 6,29 | 4,73% | 132,93 | 139,98 | 131,68 | 336.784 |
| 14 Dic 2024 | 132,93 | -3,07 | -2,26% | 136,00 | 137,58 | 130,83 | 245.144 |
| 13 Dic 2024 | 136,00 | 3,17 | 2,39% | 132,83 | 136,18 | 131,60 | 217.883 |
| 12 Dic 2024 | 132,83 | 3,07 | 2,37% | 131,49 | 133,93 | 130,37 | 171.846 |
| 11 Dic 2024 | 129,76 | 0,70 | 0,54% | 128,98 | 131,80 | 128,07 | 187.725 |
| 10 Dic 2024 | 129,06 | -4,60 | -3,44% | 134,12 | 134,97 | 128,18 | 192.525 |
| 07 Dic 2024 | 133,66 | 1,72 | 1,30% | 133,36 | 135,49 | 132,80 | 168.730 |
| 06 Dic 2024 | 131,94 | -1,70 | -1,27% | 134,12 | 135,09 | 130,50 | 190.506 |
| 05 Dic 2024 | 133,64 | 0,65 | 0,49% | 134,04 | 135,93 | 132,49 | 172.010 |
| 04 Dic 2024 | 132,99 | 0,75 | 0,57% | 133,02 | 134,37 | 130,40 | 197.401 |
| 03 Dic 2024 | 132,24 | -2,06 | -1,53% | 134,40 | 135,42 | 132,13 | 250.177 |
| 29 Nov 2024 | 134,30 | 0,41 | 0,31% | 133,97 | 135,61 | 133,165 | 83.263 |
| 28 Nov 2024 | 133,89 | -3,83 | -2,78% | 138,21 | 139,70 | 131,965 | 152.870 |
| 27 Nov 2024 | 137,72 | -0,08 | -0,06% | 136,53 | 138,43 | 136,00 | 233.766 |
|
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 |
