Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 125,40 | -0,07 | -0,06% | 125,07 | 126,37 | 124,3773 | 309.680 |
| 13 Mar 2025 | 125,47 | -0,19 | -0,15% | 125,94 | 126,8803 | 124,91 | 239.725 |
| 12 Mar 2025 | 125,66 | -2,69 | -2,10% | 127,87 | 127,90 | 124,12 | 364.602 |
| 11 Mar 2025 | 128,35 | -1,95 | -1,50% | 132,36 | 132,36 | 127,65 | 533.885 |
| 10 Mar 2025 | 130,30 | -0,03 | -0,02% | 130,66 | 133,64 | 129,90 | 422.243 |
| 08 Mar 2025 | 130,33 | 1,37 | 1,06% | 128,205 | 130,775 | 128,205 | 307.697 |
| 07 Mar 2025 | 128,96 | -2,54 | -1,93% | 130,39 | 131,38 | 128,82 | 315.184 |
| 06 Mar 2025 | 131,50 | 1,98 | 1,53% | 129,20 | 131,60 | 128,9215 | 413.649 |
| 05 Mar 2025 | 129,52 | -0,35 | -0,27% | 128,30 | 130,65 | 128,30 | 354.450 |
| 04 Mar 2025 | 129,87 | 0,72 | 0,56% | 130,05 | 130,98 | 128,287 | 564.013 |
| 01 Mar 2025 | 129,15 | -3,51 | -2,65% | 132,03 | 132,03 | 125,14 | 749.664 |
| 28 Feb 2025 | 132,66 | -0,21 | -0,16% | 132,11 | 134,74 | 131,97 | 455.074 |
| 27 Feb 2025 | 132,87 | -3,03 | -2,23% | 133,475 | 134,28 | 131,29 | 525.929 |
| 26 Feb 2025 | 135,90 | 6,81 | 5,28% | 129,81 | 136,34 | 129,695 | 565.016 |
| 25 Feb 2025 | 129,09 | 2,75 | 2,18% | 126,26 | 129,375 | 126,00 | 306.942 |
| 22 Feb 2025 | 126,34 | -1,13 | -0,89% | 128,11 | 128,11 | 125,97 | 342.975 |
| 21 Feb 2025 | 127,47 | 0,35 | 0,28% | 126,88 | 128,68 | 125,945 | 402.152 |
| 20 Feb 2025 | 127,12 | -0,95 | -0,74% | 127,24 | 128,31 | 126,02 | 277.817 |
| 19 Feb 2025 | 128,07 | 0,06 | 0,05% | 127,59 | 129,20 | 127,255 | 265.670 |
| 15 Feb 2025 | 128,01 | -1,56 | -1,20% | 130,93 | 131,30 | 127,635 | 410.934 |
| 14 Feb 2025 | 129,57 | 3,45 | 2,74% | 126,55 | 129,64 | 126,22 | 407.304 |
| 13 Feb 2025 | 126,12 | -2,96 | -2,29% | 127,525 | 128,535 | 125,58 | 347.618 |
| 12 Feb 2025 | 129,08 | -0,15 | -0,12% | 129,45 | 129,59 | 127,79 | 402.824 |
| 11 Feb 2025 | 129,23 | -1,77 | -1,35% | 130,71 | 131,6009 | 127,85 | 563.786 |
| 08 Feb 2025 | 131,00 | -4,91 | -3,61% | 136,06 | 136,51 | 130,79 | 745.224 |
| 07 Feb 2025 | 135,91 | -12,95 | -8,70% | 143,50 | 144,93 | 134,66 | 1.098.962 |
| 06 Feb 2025 | 148,86 | 3,49 | 2,40% | 145,56 | 149,31 | 145,03 | 852.572 |
| 05 Feb 2025 | 145,37 | 2,95 | 2,07% | 141,42 | 145,61 | 141,42 | 435.001 |
| 04 Feb 2025 | 142,42 | 2,76 | 1,98% | 139,508 | 143,04 | 138,7205 | 465.314 |
| 01 Feb 2025 | 139,66 | -3,14 | -2,20% | 142,09 | 143,23 | 139,25 | 982.878 |
| 31 Gen 2025 | 142,80 | 2,22 | 1,58% | 141,61 | 143,77 | 141,61 | 440.320 |
| 30 Gen 2025 | 140,58 | 0,21 | 0,15% | 139,71 | 142,00 | 139,71 | 399.479 |
| 29 Gen 2025 | 140,37 | -0,41 | -0,29% | 140,25 | 141,93 | 139,67 | 298.292 |
| 28 Gen 2025 | 140,78 | 2,13 | 1,54% | 139,00 | 142,92 | 138,45 | 373.229 |
| 25 Gen 2025 | 138,65 | 1,84 | 1,34% | 136,68 | 138,67 | 136,5103 | 235.727 |
| 24 Gen 2025 | 136,81 | 0,00 | 0,00% | 136,81 | 136,81 | 136,81 | 0 |
| 23 Gen 2025 | 136,81 | -2,52 | -1,81% | 140,63 | 140,73 | 136,6945 | 317.464 |
| 22 Gen 2025 | 139,33 | 2,54 | 1,86% | 137,895 | 139,45 | 137,21 | 325.385 |
| 18 Gen 2025 | 136,79 | 0,46 | 0,34% | 137,10 | 139,145 | 135,0501 | 543.511 |
| 17 Gen 2025 | 136,33 | 1,75 | 1,30% | 134,36 | 137,30 | 133,80 | 392.313 |
| 16 Gen 2025 | 134,58 | 1,08 | 0,81% | 135,58 | 135,79 | 133,67 | 266.036 |
| 15 Gen 2025 | 133,50 | 1,16 | 0,88% | 132,31 | 133,685 | 131,20 | 257.464 |
| 14 Gen 2025 | 132,34 | 1,39 | 1,06% | 130,25 | 132,56 | 130,00 | 290.736 |
| 11 Gen 2025 | 130,95 | -2,23 | -1,67% | 131,615 | 132,595 | 130,31 | 355.458 |
| 09 Gen 2025 | 133,18 | 2,34 | 1,79% | 130,04 | 133,415 | 129,23 | 330.713 |
| 08 Gen 2025 | 130,84 | 0,78 | 0,60% | 130,245 | 130,96 | 128,625 | 470.063 |
| 07 Gen 2025 | 130,06 | -2,44 | -1,84% | 132,22 | 132,22 | 129,45 | 614.351 |
| 04 Gen 2025 | 132,50 | -0,37 | -0,28% | 133,20 | 133,50 | 131,48 | 412.237 |
| 03 Gen 2025 | 132,87 | 0,01 | 0,01% | 133,3615 | 134,78 | 132,225 | 393.866 |
| 01 Gen 2025 | 132,86 | 0,08 | 0,06% | 133,41 | 133,96 | 132,26 | 380.309 |
| 31 Dic 2024 | 132,78 | -1,20 | -0,90% | 133,955 | 133,955 | 132,0901 | 345.046 |
| 28 Dic 2024 | 133,98 | -1,32 | -0,98% | 135,26 | 135,47 | 133,0564 | 218.045 |
| 27 Dic 2024 | 135,30 | 0,58 | 0,43% | 134,57 | 135,79 | 134,04 | 181.768 |
| 24 Dic 2024 | 134,72 | 0,87 | 0,65% | 133,66 | 134,76 | 133,27 | 107.863 |
| 24 Dic 2024 | 133,85 | -0,74 | -0,55% | 134,72 | 134,72 | 132,47 | 271.655 |
| 21 Dic 2024 | 134,59 | -0,53 | -0,39% | 134,3501 | 136,44 | 134,05 | 932.556 |
| 20 Dic 2024 | 135,12 | -1,29 | -0,95% | 137,01 | 137,85 | 135,03 | 306.352 |
| 19 Dic 2024 | 136,41 | -3,59 | -2,56% | 139,70 | 140,2099 | 135,90 | 350.948 |
| 18 Dic 2024 | 140,00 | -2,36 | -1,66% | 141,77 | 142,37 | 139,05 | 311.230 |
| 17 Dic 2024 | 142,36 | -0,06 | -0,04% | 141,64 | 143,47 | 141,625 | 190.294 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
