Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 155,20 | 5,94 | 3,98% | 149,85 | 156,9711 | 147,01 | 6.675.168 |
| 18 Gen 2025 | 149,26 | 1,74 | 1,18% | 149,41 | 151,60 | 147,77 | 4.215.740 |
| 17 Gen 2025 | 147,52 | 0,12 | 0,08% | 148,24 | 150,01 | 144,23 | 4.349.385 |
| 16 Gen 2025 | 147,40 | 7,34 | 5,24% | 142,70 | 148,25 | 142,70 | 4.842.193 |
| 15 Gen 2025 | 140,06 | 2,99 | 2,18% | 139,85 | 143,1299 | 138,05 | 3.235.728 |
| 14 Gen 2025 | 137,07 | -3,42 | -2,43% | 137,00 | 138,02 | 134,63 | 3.332.826 |
| 11 Gen 2025 | 140,49 | -4,71 | -3,24% | 141,38 | 141,88 | 138,02 | 3.143.453 |
| 09 Gen 2025 | 145,20 | 0,82 | 0,57% | 142,76 | 148,25 | 142,23 | 3.408.550 |
| 08 Gen 2025 | 144,38 | -3,03 | -2,06% | 148,00 | 148,45 | 140,17 | 5.593.792 |
| 07 Gen 2025 | 147,41 | 6,33 | 4,49% | 142,70 | 150,14 | 142,70 | 7.031.888 |
| 04 Gen 2025 | 141,08 | 12,88 | 10,05% | 129,43 | 141,45 | 129,43 | 7.196.320 |
| 03 Gen 2025 | 128,20 | 4,84 | 3,92% | 125,00 | 129,40 | 124,995 | 3.765.022 |
| 01 Gen 2025 | 123,36 | -2,55 | -2,03% | 126,00 | 126,54 | 123,11 | 2.684.910 |
| 31 Dic 2024 | 125,91 | -3,29 | -2,55% | 126,655 | 127,71 | 124,82 | 2.712.131 |
| 28 Dic 2024 | 129,20 | -0,49 | -0,38% | 128,80 | 130,26 | 126,70 | 2.798.658 |
| 27 Dic 2024 | 129,69 | -2,10 | -1,59% | 131,00 | 133,2999 | 129,63 | 2.520.390 |
| 24 Dic 2024 | 131,79 | 4,92 | 3,88% | 127,51 | 133,11 | 127,20 | 3.464.236 |
| 24 Dic 2024 | 126,87 | -5,28 | -4,00% | 129,94 | 130,25 | 123,26 | 8.520.857 |
| 21 Dic 2024 | 132,15 | 0,05 | 0,04% | 129,71 | 135,79 | 128,3025 | 5.581.798 |
| 20 Dic 2024 | 132,10 | -4,46 | -3,27% | 137,01 | 140,2099 | 131,95 | 6.151.524 |
| 19 Dic 2024 | 136,56 | -6,24 | -4,37% | 143,50 | 146,64 | 134,345 | 4.239.078 |
| 18 Dic 2024 | 142,80 | -2,20 | -1,52% | 143,61 | 144,00 | 137,82 | 6.360.748 |
| 17 Dic 2024 | 145,00 | -6,91 | -4,55% | 152,00 | 153,00 | 142,04 | 6.443.516 |
| 14 Dic 2024 | 151,91 | 3,91 | 2,64% | 151,20 | 156,40 | 150,95 | 8.135.535 |
| 13 Dic 2024 | 148,00 | 4,84 | 3,38% | 142,30 | 150,00 | 140,70 | 7.188.276 |
| 12 Dic 2024 | 143,16 | 5,87 | 4,28% | 137,45 | 144,3104 | 136,7645 | 4.465.541 |
| 11 Dic 2024 | 137,29 | -2,35 | -1,68% | 138,86 | 140,72 | 135,83 | 2.823.923 |
| 10 Dic 2024 | 139,64 | -1,25 | -0,89% | 140,10 | 143,20 | 136,26 | 3.484.923 |
| 07 Dic 2024 | 140,89 | 2,94 | 2,13% | 137,88 | 142,42 | 136,63 | 3.391.813 |
| 06 Dic 2024 | 137,95 | -3,35 | -2,37% | 140,80 | 142,46 | 137,56 | 4.773.579 |
| 05 Dic 2024 | 141,30 | 0,92 | 0,66% | 142,75 | 144,54 | 141,06 | 2.952.478 |
| 04 Dic 2024 | 140,38 | 0,04 | 0,03% | 139,63 | 142,2999 | 139,44 | 4.024.065 |
| 03 Dic 2024 | 140,34 | 6,05 | 4,51% | 134,20 | 141,40 | 134,20 | 5.496.957 |
| 29 Nov 2024 | 134,29 | 0,92 | 0,69% | 133,49 | 137,28 | 132,59 | 2.491.335 |
| 28 Nov 2024 | 133,37 | -3,35 | -2,45% | 134,98 | 135,32 | 129,60 | 5.484.571 |
| 27 Nov 2024 | 136,72 | -2,96 | -2,12% | 139,40 | 140,20 | 135,60 | 2.599.431 |
| 26 Nov 2024 | 139,68 | 3,69 | 2,71% | 138,41 | 142,24 | 138,09 | 4.635.368 |
| 23 Nov 2024 | 135,99 | 2,85 | 2,14% | 132,08 | 136,27 | 131,45 | 3.326.978 |
| 22 Nov 2024 | 133,14 | -0,56 | -0,42% | 136,28 | 138,20 | 131,13 | 4.119.790 |
| 21 Nov 2024 | 133,70 | 0,64 | 0,48% | 131,42 | 133,7532 | 130,0755 | 3.896.840 |
| 20 Nov 2024 | 133,06 | 4,40 | 3,42% | 128,50 | 133,70 | 127,8901 | 4.037.647 |
| 19 Nov 2024 | 128,66 | -0,07 | -0,05% | 127,50 | 130,00 | 126,356 | 5.713.532 |
| 16 Nov 2024 | 128,73 | -7,62 | -5,59% | 133,11 | 133,30 | 126,81 | 7.723.290 |
| 15 Nov 2024 | 136,35 | 1,26 | 0,93% | 137,25 | 138,7922 | 134,8004 | 4.060.634 |
| 14 Nov 2024 | 135,09 | -4,83 | -3,45% | 139,50 | 140,535 | 135,07 | 4.934.962 |
| 13 Nov 2024 | 139,92 | -2,05 | -1,44% | 141,91 | 143,12 | 137,30 | 4.300.310 |
| 12 Nov 2024 | 141,965 | -5,51 | -3,74% | 145,90 | 145,95 | 138,70 | 7.437.517 |
| 09 Nov 2024 | 147,48 | -3,17 | -2,10% | 148,70 | 149,12 | 144,43 | 6.477.665 |
| 08 Nov 2024 | 150,65 | 5,97 | 4,13% | 140,0001 | 154,65 | 139,51 | 16.345.055 |
| 07 Nov 2024 | 144,68 | 4,03 | 2,87% | 143,73 | 146,06 | 141,01 | 10.519.681 |
| 06 Nov 2024 | 140,65 | 3,12 | 2,27% | 139,00 | 141,30 | 138,33 | 3.606.817 |
| 05 Nov 2024 | 137,53 | -3,95 | -2,79% | 139,81 | 142,50 | 137,29 | 3.251.962 |
| 01 Nov 2024 | 141,48 | 0,18 | 0,13% | 144,17 | 146,75 | 140,62 | 4.762.168 |
| 31 Ott 2024 | 141,30 | -13,10 | -8,48% | 145,26 | 146,23 | 140,25 | 7.329.453 |
| 30 Ott 2024 | 154,40 | -2,77 | -1,76% | 152,50 | 155,4777 | 150,48 | 3.758.581 |
| 29 Ott 2024 | 157,17 | 7,15 | 4,77% | 150,00 | 157,69 | 148,28 | 5.304.068 |
| 28 Ott 2024 | 150,02 | 6,27 | 4,36% | 144,90 | 152,58 | 144,20 | 5.711.901 |
| 26 Ott 2024 | 143,75 | 2,71 | 1,92% | 141,83 | 145,56 | 141,51 | 4.416.889 |
| 25 Ott 2024 | 141,04 | -1,37 | -0,96% | 143,30 | 143,59 | 138,40 | 5.621.058 |
|
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 |
