Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 123,70 | -5,29 | -4,10% | 126,50 | 126,89 | 120,05 | 463.295.218 |
| 29 Gen 2025 | 128,99 | 10,57 | 8,93% | 121,81 | 129,00 | 116,25 | 566.040.651 |
| 28 Gen 2025 | 118,42 | -24,20 | -16,97% | 124,80 | 128,3736 | 116,7082 | 794.035.451 |
| 25 Gen 2025 | 142,62 | -4,45 | -3,03% | 148,37 | 148,9699 | 141,88 | 232.175.231 |
| 24 Gen 2025 | 147,07 | 0,00 | 0,00% | 147,07 | 147,07 | 147,07 | 0 |
| 23 Gen 2025 | 147,07 | 6,24 | 4,43% | 144,66 | 147,79 | 143,67 | 215.201.829 |
| 22 Gen 2025 | 140,83 | 3,12 | 2,27% | 139,24 | 141,8135 | 137,10 | 192.147.324 |
| 18 Gen 2025 | 137,71 | 4,14 | 3,10% | 136,69 | 138,50 | 135,47 | 200.856.706 |
| 17 Gen 2025 | 133,57 | -2,67 | -1,96% | 138,72 | 138,75 | 133,49 | 209.157.647 |
| 16 Gen 2025 | 136,24 | 4,48 | 3,40% | 133,65 | 136,41 | 131,3456 | 185.386.062 |
| 15 Gen 2025 | 131,76 | -1,47 | -1,10% | 136,09 | 136,3499 | 130,05 | 195.130.370 |
| 14 Gen 2025 | 133,23 | -2,68 | -1,97% | 129,99 | 133,4799 | 129,54 | 203.634.763 |
| 11 Gen 2025 | 135,91 | -4,20 | -3,00% | 137,45 | 137,58 | 134,235 | 202.890.724 |
| 09 Gen 2025 | 140,11 | -0,03 | -0,02% | 142,58 | 143,95 | 137,89 | 222.295.577 |
| 08 Gen 2025 | 140,14 | -9,29 | -6,22% | 153,03 | 153,10 | 140,01 | 343.515.319 |
| 07 Gen 2025 | 149,43 | 4,96 | 3,43% | 148,59 | 152,156 | 147,8201 | 255.839.162 |
| 04 Gen 2025 | 144,47 | 6,16 | 4,45% | 140,01 | 144,90 | 139,77 | 222.116.687 |
| 03 Gen 2025 | 138,31 | 4,02 | 2,99% | 135,98 | 138,88 | 134,63 | 196.127.909 |
| 01 Gen 2025 | 134,29 | -3,20 | -2,33% | 138,03 | 138,07 | 133,8316 | 155.406.396 |
| 31 Dic 2024 | 137,49 | 0,48 | 0,35% | 134,83 | 140,27 | 134,02 | 164.472.131 |
| 28 Dic 2024 | 137,01 | -2,92 | -2,09% | 138,59 | 139,02 | 134,71 | 167.602.599 |
| 27 Dic 2024 | 139,93 | -0,29 | -0,21% | 139,67 | 140,85 | 137,73 | 116.352.359 |
| 24 Dic 2024 | 140,22 | 0,55 | 0,39% | 140,00 | 141,90 | 138,65 | 105.313.351 |
| 24 Dic 2024 | 139,67 | 4,97 | 3,69% | 136,28 | 139,70 | 135,1201 | 174.170.158 |
| 21 Dic 2024 | 134,70 | 4,02 | 3,08% | 129,78 | 135,27 | 128,221 | 286.207.310 |
| 20 Dic 2024 | 130,68 | 1,77 | 1,37% | 131,76 | 134,03 | 129,55 | 203.481.896 |
| 19 Dic 2024 | 128,91 | -1,48 | -1,14% | 133,86 | 136,70 | 128,31 | 272.328.223 |
| 18 Dic 2024 | 130,39 | -1,61 | -1,22% | 129,09 | 131,59 | 126,86 | 250.671.953 |
| 17 Dic 2024 | 132,00 | -2,25 | -1,68% | 134,18 | 134,39 | 130,42 | 233.866.076 |
| 14 Dic 2024 | 134,25 | -3,09 | -2,25% | 138,99 | 139,5647 | 132,5527 | 227.742.697 |
| 13 Dic 2024 | 137,34 | -1,97 | -1,41% | 137,08 | 138,44 | 135,80 | 153.770.569 |
| 12 Dic 2024 | 139,31 | 4,24 | 3,14% | 137,36 | 140,17 | 135,21 | 182.007.143 |
| 11 Dic 2024 | 135,07 | -3,74 | -2,69% | 139,01 | 141,82 | 133,79 | 205.432.291 |
| 10 Dic 2024 | 138,81 | -3,63 | -2,55% | 138,97 | 139,95 | 137,13 | 178.411.483 |
| 07 Dic 2024 | 142,44 | -2,62 | -1,81% | 144,60 | 145,70 | 141,31 | 184.962.805 |
| 06 Dic 2024 | 145,06 | -0,08 | -0,06% | 145,11 | 146,54 | 143,95 | 171.965.722 |
| 05 Dic 2024 | 145,14 | 4,88 | 3,48% | 141,995 | 145,78 | 140,31 | 224.562.019 |
| 04 Dic 2024 | 140,26 | 1,63 | 1,18% | 138,29 | 140,54 | 137,9572 | 162.290.428 |
| 03 Dic 2024 | 138,63 | 0,38 | 0,27% | 138,83 | 140,45 | 137,825 | 167.198.069 |
| 29 Nov 2024 | 138,25 | 2,91 | 2,15% | 136,78 | 139,35 | 136,05 | 140.343.882 |
| 28 Nov 2024 | 135,34 | -1,58 | -1,15% | 135,01 | 135,40 | 131,80 | 221.327.792 |
| 27 Nov 2024 | 136,92 | 0,90 | 0,66% | 137,70 | 139,30 | 135,67 | 185.532.555 |
| 26 Nov 2024 | 136,02 | -5,93 | -4,18% | 141,99 | 142,025 | 135,8325 | 332.940.135 |
| 23 Nov 2024 | 141,95 | -4,72 | -3,22% | 145,91 | 147,16 | 141,10 | 229.391.599 |
| 22 Nov 2024 | 146,67 | 0,78 | 0,53% | 149,35 | 152,89 | 140,70 | 387.298.863 |
| 21 Nov 2024 | 145,89 | -1,12 | -0,76% | 147,41 | 147,38 | 142,73 | 300.843.850 |
| 20 Nov 2024 | 147,01 | 6,86 | 4,89% | 141,32 | 147,13 | 141,00 | 223.530.737 |
| 19 Nov 2024 | 140,15 | -1,83 | -1,29% | 139,58 | 141,55 | 137,15 | 216.417.803 |
| 16 Nov 2024 | 141,98 | -4,78 | -3,26% | 144,87 | 145,20 | 140,08 | 243.196.347 |
| 15 Nov 2024 | 146,76 | 0,49 | 0,33% | 147,64 | 149,00 | 145,55 | 190.781.348 |
| 14 Nov 2024 | 146,27 | -2,02 | -1,36% | 149,11 | 149,28 | 145,90 | 187.703.135 |
| 13 Nov 2024 | 148,29 | 3,03 | 2,09% | 146,78 | 149,65 | 146,01 | 196.116.621 |
| 12 Nov 2024 | 145,26 | -2,37 | -1,61% | 148,69 | 148,5699 | 143,59 | 177.777.358 |
| 09 Nov 2024 | 147,63 | -1,25 | -0,84% | 148,77 | 149,76 | 146,26 | 174.738.833 |
| 08 Nov 2024 | 148,88 | 3,27 | 2,25% | 146,36 | 148,93 | 146,17 | 202.119.650 |
| 07 Nov 2024 | 145,61 | 5,70 | 4,07% | 142,96 | 146,49 | 141,96 | 234.128.189 |
| 06 Nov 2024 | 139,91 | 3,86 | 2,84% | 137,45 | 140,3701 | 137,41 | 156.106.702 |
| 05 Nov 2024 | 136,05 | 0,65 | 0,48% | 137,21 | 138,96 | 135,57 | 183.818.588 |
| 01 Nov 2024 | 135,40 | 2,64 | 1,99% | 134,70 | 137,31 | 134,58 | 203.364.270 |
|
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 |
